西陇科学(002584)股票行情
西陇科学(002584)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 8.88 | 8.83 | -0.03 | -0.34% | 8.72 | 8.92 | 215716 | 18999.38 | 4.61% |
| 2026-02-03 | 8.80 | 8.86 | 0.11 | 1.26% | 8.76 | 8.87 | 195008 | 17200.19 | 4.16% |
| 2026-02-02 | 8.85 | 8.75 | -0.25 | -2.78% | 8.74 | 9.02 | 255270 | 22646.55 | 5.45% |
| 2026-01-30 | 9.22 | 9.00 | -0.24 | -2.60% | 8.96 | 9.32 | 381724 | 34763.87 | 8.15% |
| 2026-01-29 | 9.45 | 9.24 | -0.21 | -2.22% | 9.19 | 9.49 | 343003 | 31965.84 | 7.32% |
| 2026-01-28 | 9.57 | 9.45 | -0.13 | -1.36% | 9.37 | 9.60 | 364931 | 34494.07 | 7.79% |
| 2026-01-27 | 9.70 | 9.58 | -0.20 | -2.04% | 9.37 | 9.76 | 497451 | 47473.12 | 10.62% |
| 2026-01-26 | 9.82 | 9.78 | -0.10 | -1.01% | 9.65 | 10.02 | 723780 | 71249.19 | 15.45% |
| 2026-01-23 | 9.85 | 9.88 | 0.04 | 0.41% | 9.77 | 10.00 | 528536 | 52293.78 | 11.28% |
| 2026-01-22 | 10.02 | 9.84 | -0.11 | -1.11% | 9.77 | 10.12 | 709121 | 70089.31 | 15.14% |
| 2026-01-21 | 10.39 | 9.95 | -0.15 | -1.49% | 9.93 | 10.48 | 1418251 | 143376.39 | 30.28% |
| 2026-01-20 | 9.20 | 10.10 | 0.92 | 10.02% | 9.08 | 10.10 | 1238050 | 120550.67 | 26.43% |
| 2026-01-19 | 9.15 | 9.18 | -0.04 | -0.43% | 9.04 | 9.27 | 237510 | 21712.39 | 5.07% |
| 2026-01-16 | 9.47 | 9.22 | -0.19 | -2.02% | 9.07 | 9.48 | 412679 | 38061.34 | 8.81% |
| 2026-01-15 | 9.36 | 9.41 | 0.12 | 1.29% | 9.23 | 9.58 | 490607 | 46099.52 | 10.47% |
| 2026-01-14 | 9.22 | 9.29 | 0.10 | 1.09% | 9.10 | 9.50 | 450784 | 41881.50 | 9.62% |
| 2026-01-13 | 9.48 | 9.19 | -0.35 | -3.67% | 9.16 | 9.50 | 370159 | 34504.23 | 7.90% |
| 2026-01-12 | 9.51 | 9.54 | 0.04 | 0.42% | 9.43 | 9.56 | 390212 | 37055.66 | 8.33% |
| 2026-01-09 | 9.43 | 9.50 | -0.06 | -0.63% | 9.35 | 9.58 | 457883 | 43358.39 | 9.77% |
| 2026-01-08 | 9.56 | 9.56 | 0.11 | 1.16% | 9.50 | 9.82 | 649404 | 62539.00 | 13.86% |
| 2026-01-07 | 9.50 | 9.45 | 0.12 | 1.29% | 9.40 | 9.63 | 678299 | 64575.55 | 14.48% |
| 2026-01-06 | 9.22 | 9.33 | 0.09 | 0.97% | 9.18 | 9.43 | 393637 | 36678.05 | 8.40% |
| 2026-01-05 | 9.21 | 9.24 | 0.03 | 0.33% | 9.10 | 9.31 | 316952 | 29272.29 | 6.77% |
| 2025-12-31 | 8.97 | 9.21 | 0.36 | 4.07% | 8.81 | 9.69 | 522112 | 48542.45 | 11.15% |
| 2025-12-30 | 9.18 | 8.85 | -0.27 | -2.96% | 8.83 | 9.18 | 326160 | 29174.69 | 6.96% |
| 2025-12-29 | 9.22 | 9.12 | -0.21 | -2.25% | 8.97 | 9.46 | 446065 | 40895.41 | 9.52% |
| 2025-12-26 | 9.52 | 9.33 | -0.26 | -2.71% | 9.26 | 9.59 | 420288 | 39342.19 | 8.97% |
| 2025-12-25 | 9.40 | 9.59 | 0.13 | 1.37% | 9.28 | 9.74 | 563468 | 53532.68 | 12.03% |
| 2025-12-24 | 9.33 | 9.46 | 0.06 | 0.64% | 9.30 | 9.50 | 342823 | 32283.39 | 7.32% |
| 2025-12-23 | 9.48 | 9.40 | -0.14 | -1.47% | 9.35 | 9.74 | 563290 | 53667.46 | 12.03% |
| 2025-12-22 | 9.41 | 9.54 | 0.16 | 1.71% | 9.28 | 9.60 | 555407 | 52687.71 | 11.86% |
| 2025-12-19 | 9.31 | 9.38 | 0.07 | 0.75% | 9.24 | 9.41 | 324178 | 30242.74 | 6.92% |
| 2025-12-18 | 9.45 | 9.31 | -0.17 | -1.79% | 9.28 | 9.55 | 449988 | 42303.89 | 9.61% |
| 2025-12-17 | 9.48 | 9.48 | -0.10 | -1.04% | 9.27 | 9.53 | 555583 | 52204.00 | 11.86% |
| 2025-12-16 | 9.39 | 9.58 | 0.15 | 1.59% | 9.32 | 9.69 | 833963 | 79178.66 | 17.80% |
| 2025-12-15 | 9.26 | 9.43 | 0.08 | 0.86% | 9.11 | 9.72 | 1034122 | 97418.40 | 22.08% |
| 2025-12-12 | 8.50 | 9.35 | 0.85 | 10.00% | 8.42 | 9.35 | 609146 | 55883.99 | 13.00% |
| 2025-12-11 | 8.94 | 8.50 | -0.48 | -5.35% | 8.30 | 8.98 | 478256 | 41020.71 | 10.21% |
| 2025-12-10 | 9.06 | 8.98 | -0.17 | -1.86% | 8.92 | 9.30 | 352659 | 31921.43 | 7.53% |
| 2025-12-09 | 9.07 | 9.15 | 0.05 | 0.55% | 9.03 | 9.35 | 394697 | 36360.31 | 8.43% |
| 2025-12-08 | 9.02 | 9.10 | 0.04 | 0.44% | 9.00 | 9.17 | 326267 | 29601.40 | 6.97% |
| 2025-12-05 | 9.14 | 9.06 | -0.10 | -1.09% | 8.95 | 9.23 | 331009 | 30012.23 | 7.07% |
| 2025-12-04 | 9.13 | 9.16 | -0.11 | -1.19% | 9.09 | 9.26 | 373025 | 34125.73 | 7.96% |
| 2025-12-03 | 9.03 | 9.27 | 0.21 | 2.32% | 8.86 | 9.47 | 780024 | 71815.24 | 16.65% |
| 2025-12-02 | 9.10 | 9.06 | -0.14 | -1.52% | 9.02 | 9.19 | 330768 | 30059.40 | 7.06% |
| 2025-12-01 | 8.91 | 9.20 | 0.24 | 2.68% | 8.82 | 9.28 | 628266 | 56834.89 | 13.41% |
| 2025-11-28 | 8.92 | 8.96 | -0.10 | -1.10% | 8.84 | 9.03 | 316528 | 28270.06 | 6.76% |
| 2025-11-27 | 8.78 | 9.06 | 0.19 | 2.14% | 8.67 | 9.40 | 593660 | 54039.93 | 12.67% |
| 2025-11-26 | 8.88 | 8.87 | -0.08 | -0.89% | 8.76 | 9.08 | 307092 | 27302.53 | 6.56% |
| 2025-11-25 | 8.96 | 8.95 | -0.11 | -1.21% | 8.80 | 9.04 | 402273 | 35989.60 | 8.59% |
| 2025-11-24 | 8.90 | 9.06 | 0.18 | 2.03% | 8.80 | 9.14 | 499082 | 44927.19 | 10.65% |
| 2025-11-21 | 8.65 | 8.88 | 0.11 | 1.25% | 8.61 | 9.11 | 618473 | 55092.98 | 13.20% |
| 2025-11-20 | 8.69 | 8.77 | 0.09 | 1.04% | 8.65 | 8.95 | 438065 | 38696.69 | 9.35% |
| 2025-11-19 | 8.46 | 8.68 | 0.18 | 2.12% | 8.42 | 8.75 | 330342 | 28460.89 | 7.05% |
| 2025-11-18 | 8.61 | 8.50 | -0.16 | -1.85% | 8.46 | 8.66 | 149938 | 12817.57 | 3.20% |
| 2025-11-17 | 8.71 | 8.66 | 0.05 | 0.58% | 8.60 | 8.75 | 146194 | 12631.36 | 3.12% |
| 2025-11-14 | 8.61 | 8.61 | -0.08 | -0.92% | 8.60 | 8.72 | 203012 | 17567.47 | 4.33% |
| 2025-11-13 | 8.46 | 8.69 | 0.18 | 2.12% | 8.46 | 8.73 | 288672 | 24965.00 | 6.16% |
| 2025-11-12 | 8.56 | 8.51 | -0.11 | -1.28% | 8.40 | 8.60 | 198017 | 16785.84 | 4.23% |
| 2025-11-11 | 8.53 | 8.62 | 0.07 | 0.82% | 8.45 | 8.69 | 286937 | 24637.30 | 6.13% |
| 2025-11-10 | 8.55 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 171300 | 14616.54 | 3.66% |
| 2025-11-07 | 8.42 | 8.51 | 0.07 | 0.83% | 8.38 | 8.55 | 179155 | 15237.35 | 3.82% |
| 2025-11-06 | 8.42 | 8.44 | -0.01 | -0.12% | 8.39 | 8.48 | 129127 | 10881.97 | 2.76% |
| 2025-11-05 | 8.29 | 8.45 | 0.11 | 1.32% | 8.23 | 8.48 | 173982 | 14631.57 | 3.71% |
| 2025-11-04 | 8.42 | 8.34 | -0.08 | -0.95% | 8.30 | 8.42 | 120348 | 10036.95 | 2.57% |
| 2025-11-03 | 8.36 | 8.42 | 0.05 | 0.60% | 8.28 | 8.42 | 158503 | 13220.48 | 3.38% |
| 2025-10-31 | 8.28 | 8.37 | 0.09 | 1.09% | 8.28 | 8.40 | 159832 | 13348.26 | 3.41% |
| 2025-10-30 | 8.44 | 8.28 | -0.16 | -1.90% | 8.27 | 8.44 | 215812 | 17972.83 | 4.61% |
| 2025-10-29 | 8.55 | 8.44 | -0.11 | -1.29% | 8.36 | 8.55 | 212135 | 17853.29 | 4.53% |
| 2025-10-28 | 8.51 | 8.55 | -0.19 | -2.17% | 8.51 | 8.65 | 272481 | 23313.48 | 5.82% |
| 2025-10-27 | 8.98 | 8.74 | 0.15 | 1.75% | 8.69 | 9.16 | 399204 | 35284.15 | 8.52% |
| 2025-10-24 | 8.58 | 8.59 | 0.04 | 0.47% | 8.53 | 8.63 | 163838 | 14066.28 | 3.50% |
| 2025-10-23 | 8.61 | 8.55 | -0.13 | -1.50% | 8.40 | 8.65 | 243973 | 20684.30 | 5.21% |
| 2025-10-22 | 8.72 | 8.68 | -0.07 | -0.80% | 8.67 | 8.82 | 178759 | 15604.15 | 3.82% |
| 2025-10-21 | 8.67 | 8.75 | 0.06 | 0.69% | 8.59 | 8.78 | 187836 | 16367.07 | 4.01% |
| 2025-10-20 | 8.75 | 8.69 | 0.03 | 0.35% | 8.59 | 8.79 | 194364 | 16848.05 | 4.15% |
| 2025-10-17 | 8.97 | 8.66 | -0.26 | -2.91% | 8.65 | 9.08 | 271513 | 23977.20 | 5.80% |
| 2025-10-16 | 9.08 | 8.92 | -0.20 | -2.19% | 8.90 | 9.10 | 248382 | 22320.04 | 5.30% |
| 2025-10-15 | 9.24 | 9.12 | -0.10 | -1.08% | 9.01 | 9.26 | 298681 | 27124.46 | 6.38% |
| 2025-10-14 | 9.35 | 9.22 | -0.16 | -1.71% | 9.15 | 9.38 | 460726 | 42644.56 | 9.84% |
深证大盘股票行情在线 K线走势图
西陇科学(002584)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
