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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.52 | 8.65 | 8.50 | 8.56 | +0.59% | 1.62 | 4.03% |
| 2025-09-16 | 8.28 | 8.54 | 8.27 | 8.51 | +2.41% | 1.47 | 3.74% |
| 2025-09-15 | 8.40 | 8.41 | 8.30 | 8.31 | -1.19% | 1.00 | 2.56% |
| 2025-09-12 | 8.40 | 8.47 | 8.35 | 8.41 | -0.12% | 1.10 | 2.80% |
| 2025-09-11 | 8.43 | 8.43 | 8.27 | 8.42 | +0.12% | 1.36 | 3.46% |
| 2025-09-10 | 8.45 | 8.50 | 8.39 | 8.41 | -0.71% | 0.93 | 2.35% |
| 2025-09-09 | 8.62 | 8.62 | 8.46 | 8.47 | -2.08% | 1.14 | 2.85% |
| 2025-09-08 | 8.57 | 8.65 | 8.51 | 8.65 | +1.05% | 1.28 | 3.19% |
| 2025-09-05 | 8.50 | 8.56 | 8.41 | 8.56 | +0.71% | 1.06 | 2.65% |
| 2025-09-04 | 8.62 | 8.65 | 8.42 | 8.50 | -1.96% | 1.51 | 3.77% |
| 2025-09-03 | 8.68 | 8.85 | 8.46 | 8.67 | -0.12% | 2.04 | 5.03% |
| 2025-09-02 | 8.75 | 8.84 | 8.63 | 8.68 | -0.80% | 1.63 | 3.97% |
| 2025-09-01 | 8.69 | 8.75 | 8.63 | 8.75 | +0.81% | 1.16 | 2.84% |
| 2025-08-29 | 8.81 | 8.81 | 8.65 | 8.68 | -1.92% | 1.72 | 4.20% |
| 2025-08-28 | 8.88 | 8.97 | 8.51 | 8.85 | -0.34% | 2.68 | 6.52% |
| 2025-08-27 | 9.16 | 9.19 | 8.88 | 8.88 | -3.06% | 3.10 | 7.30% |
| 2025-08-26 | 9.14 | 9.20 | 9.10 | 9.16 | -0.11% | 1.91 | 4.44% |
| 2025-08-25 | 9.28 | 9.28 | 9.10 | 9.17 | -0.65% | 2.82 | 6.56% |
| 2025-08-22 | 9.20 | 9.24 | 9.17 | 9.23 | +0.33% | 1.90 | 4.40% |
| 2025-08-21 | 9.26 | 9.34 | 9.17 | 9.20 | -0.97% | 2.15 | 4.98% |