西陇科学 sz.002584
8.45
+1.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.61 | 8.65 | 8.40 | 8.55 | -1.50% | 2.07 | 5.21% |
| 2025-10-22 | 8.72 | 8.82 | 8.67 | 8.68 | -0.80% | 1.56 | 3.82% |
| 2025-10-21 | 8.67 | 8.78 | 8.59 | 8.75 | +0.69% | 1.64 | 4.01% |
| 2025-10-20 | 8.75 | 8.79 | 8.59 | 8.69 | +0.35% | 1.68 | 4.15% |
| 2025-10-17 | 8.97 | 9.08 | 8.65 | 8.66 | -2.91% | 2.40 | 5.80% |
| 2025-10-16 | 9.08 | 9.10 | 8.90 | 8.92 | -2.19% | 2.23 | 5.30% |
| 2025-10-15 | 9.24 | 9.26 | 9.01 | 9.12 | -1.08% | 2.71 | 6.38% |
| 2025-10-14 | 9.35 | 9.38 | 9.15 | 9.22 | -1.71% | 4.26 | 9.84% |
| 2025-10-13 | 8.70 | 9.49 | 8.61 | 9.38 | +3.08% | 6.35 | 14.58% |
| 2025-10-10 | 8.96 | 9.29 | 8.87 | 9.10 | +1.11% | 5.14 | 12.10% |
| 2025-10-09 | 8.92 | 9.02 | 8.77 | 9.00 | +0.90% | 3.65 | 8.73% |
| 2025-09-30 | 9.11 | 9.14 | 8.90 | 8.92 | -2.09% | 4.22 | 10.02% |
| 2025-09-29 | 9.32 | 9.43 | 9.07 | 9.11 | -2.15% | 4.88 | 11.35% |
| 2025-09-26 | 9.39 | 9.75 | 9.16 | 9.31 | -2.41% | 6.20 | 14.05% |
| 2025-09-25 | 9.46 | 9.87 | 9.33 | 9.54 | -0.62% | 8.38 | 18.73% |
| 2025-09-24 | 9.19 | 10.31 | 9.14 | 9.60 | +2.45% | 13.19 | 28.84% |
| 2025-09-23 | 8.98 | 9.49 | 8.79 | 9.37 | -0.85% | 7.95 | 18.73% |
| 2025-09-22 | 9.22 | 9.93 | 9.05 | 9.45 | +2.49% | 11.84 | 26.88% |
| 2025-09-19 | 8.55 | 9.22 | 8.55 | 9.22 | +10.02% | 5.59 | 13.16% |
| 2025-09-18 | 8.55 | 8.58 | 8.36 | 8.38 | -2.10% | 1.51 | 3.80% |