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 |
|---|
| 2025-03-28 | 8.34 | 8.12 | -0.22 | -2.64% | 8.07 | 8.54 | 1240314 | 102717.44 | 28.68% |
| 2025-03-27 | 7.55 | 8.34 | 0.76 | 10.03% | 7.53 | 8.34 | 1127913 | 92095.66 | 26.08% |
| 2025-03-26 | 7.50 | 7.58 | 0.04 | 0.53% | 7.48 | 7.61 | 116966 | 8850.86 | 2.70% |
| 2025-03-25 | 7.43 | 7.54 | 0.09 | 1.21% | 7.38 | 7.57 | 140098 | 10477.48 | 3.24% |
| 2025-03-24 | 7.62 | 7.45 | -0.21 | -2.74% | 7.31 | 7.64 | 204030 | 15222.31 | 4.72% |
| 2025-03-21 | 7.76 | 7.66 | -0.16 | -2.05% | 7.62 | 7.82 | 171499 | 13204.45 | 3.97% |
| 2025-03-20 | 7.90 | 7.82 | -0.10 | -1.26% | 7.79 | 7.91 | 219171 | 17184.30 | 5.07% |
| 2025-03-19 | 7.73 | 7.92 | 0.17 | 2.19% | 7.69 | 8.01 | 426494 | 33688.57 | 9.86% |
| 2025-03-18 | 7.76 | 7.75 | -0.01 | -0.13% | 7.70 | 7.78 | 130061 | 10053.81 | 3.01% |
| 2025-03-17 | 7.70 | 7.76 | 0.05 | 0.65% | 7.69 | 7.81 | 176986 | 13728.61 | 4.09% |
| 2025-03-14 | 7.56 | 7.71 | 0.19 | 2.53% | 7.48 | 7.72 | 203966 | 15558.88 | 4.72% |
| 2025-03-13 | 7.63 | 7.52 | -0.13 | -1.70% | 7.42 | 7.65 | 177192 | 13299.51 | 4.10% |
| 2025-03-12 | 7.66 | 7.65 | 0.00 | 0.00% | 7.63 | 7.72 | 127168 | 9749.29 | 2.94% |
| 2025-03-11 | 7.60 | 7.65 | -0.04 | -0.52% | 7.55 | 7.65 | 137514 | 10448.20 | 3.18% |
| 2025-03-10 | 7.66 | 7.69 | 0.01 | 0.13% | 7.64 | 7.78 | 123509 | 9506.78 | 2.86% |
| 2025-03-07 | 7.78 | 7.68 | -0.13 | -1.66% | 7.64 | 7.78 | 184742 | 14246.46 | 4.27% |
| 2025-03-06 | 7.81 | 7.81 | -0.01 | -0.13% | 7.77 | 7.85 | 192374 | 15029.60 | 4.45% |
| 2025-03-05 | 7.78 | 7.82 | 0.04 | 0.51% | 7.67 | 7.88 | 165618 | 12842.06 | 3.83% |
| 2025-03-04 | 7.59 | 7.78 | 0.11 | 1.43% | 7.56 | 7.79 | 152818 | 11755.27 | 3.53% |
| 2025-03-03 | 7.55 | 7.67 | 0.13 | 1.72% | 7.53 | 7.78 | 184379 | 14154.91 | 4.26% |
| 2025-02-28 | 7.88 | 7.54 | -0.40 | -5.04% | 7.53 | 7.89 | 273511 | 21064.76 | 6.32% |
| 2025-02-27 | 7.96 | 7.94 | -0.01 | -0.13% | 7.83 | 8.05 | 274343 | 21797.03 | 6.34% |
| 2025-02-26 | 7.93 | 7.95 | 0.02 | 0.25% | 7.90 | 8.04 | 186291 | 14812.99 | 4.31% |
| 2025-02-25 | 7.83 | 7.93 | 0.03 | 0.38% | 7.77 | 8.02 | 216880 | 17202.67 | 5.01% |
| 2025-02-24 | 7.93 | 7.90 | -0.07 | -0.88% | 7.84 | 7.97 | 211215 | 16686.36 | 4.88% |
| 2025-02-21 | 7.92 | 7.97 | 0.01 | 0.13% | 7.81 | 8.03 | 283166 | 22434.06 | 6.55% |
| 2025-02-20 | 7.89 | 7.96 | 0.02 | 0.25% | 7.85 | 8.08 | 230349 | 18338.44 | 5.33% |
| 2025-02-19 | 7.78 | 7.94 | 0.13 | 1.66% | 7.73 | 7.97 | 206799 | 16302.25 | 4.78% |
| 2025-02-18 | 8.18 | 7.81 | -0.40 | -4.87% | 7.77 | 8.19 | 362558 | 28913.10 | 8.38% |
| 2025-02-17 | 8.18 | 8.21 | 0.01 | 0.12% | 8.12 | 8.25 | 270943 | 22178.00 | 6.26% |
| 2025-02-14 | 8.29 | 8.20 | -0.17 | -2.03% | 8.11 | 8.30 | 376952 | 30981.07 | 8.72% |
| 2025-02-13 | 8.00 | 8.37 | 0.32 | 3.98% | 7.95 | 8.52 | 767613 | 63549.14 | 17.75% |
| 2025-02-12 | 8.00 | 8.05 | 0.05 | 0.63% | 7.95 | 8.06 | 230876 | 18476.66 | 5.34% |
| 2025-02-11 | 8.12 | 8.00 | -0.17 | -2.08% | 7.97 | 8.14 | 308732 | 24765.65 | 7.14% |
| 2025-02-10 | 8.12 | 8.17 | 0.06 | 0.74% | 8.06 | 8.17 | 291305 | 23662.52 | 6.74% |
| 2025-02-07 | 8.06 | 8.11 | 0.03 | 0.37% | 8.01 | 8.22 | 400669 | 32463.51 | 9.26% |
| 2025-02-06 | 7.86 | 8.08 | 0.20 | 2.54% | 7.77 | 8.09 | 343644 | 27406.87 | 7.95% |
| 2025-02-05 | 7.85 | 7.88 | 0.07 | 0.90% | 7.83 | 7.98 | 187662 | 14821.34 | 4.34% |
| 2025-01-27 | 7.94 | 7.81 | -0.12 | -1.51% | 7.81 | 8.10 | 202415 | 16108.16 | 4.68% |
| 2025-01-24 | 7.73 | 7.93 | 0.12 | 1.54% | 7.68 | 8.00 | 229849 | 17987.04 | 5.31% |
| 2025-01-23 | 7.87 | 7.81 | 0.01 | 0.13% | 7.81 | 8.05 | 234507 | 18594.23 | 5.42% |
| 2025-01-22 | 7.89 | 7.80 | -0.16 | -2.01% | 7.76 | 7.97 | 201317 | 15814.99 | 4.65% |
| 2025-01-21 | 8.07 | 7.96 | -0.13 | -1.61% | 7.90 | 8.20 | 269109 | 21529.45 | 6.22% |
| 2025-01-20 | 8.08 | 8.09 | 0.13 | 1.63% | 8.02 | 8.21 | 299900 | 24332.57 | 6.93% |
| 2025-01-17 | 8.04 | 7.96 | -0.19 | -2.33% | 7.86 | 8.22 | 331838 | 26571.61 | 7.67% |
| 2025-01-16 | 8.00 | 8.15 | 0.04 | 0.49% | 7.96 | 8.47 | 495606 | 40654.08 | 11.46% |
| 2025-01-15 | 7.95 | 8.11 | 0.06 | 0.75% | 7.78 | 8.26 | 452748 | 35969.39 | 10.47% |
| 2025-01-14 | 7.60 | 8.05 | 0.31 | 4.01% | 7.59 | 8.09 | 505256 | 39894.38 | 11.68% |
| 2025-01-13 | 7.89 | 7.74 | -0.15 | -1.90% | 7.71 | 8.28 | 443050 | 35134.33 | 10.24% |
| 2025-01-10 | 7.65 | 7.89 | 0.09 | 1.15% | 7.62 | 8.42 | 600792 | 48154.38 | 13.89% |
| 2025-01-09 | 8.29 | 7.80 | 0.11 | 1.43% | 7.71 | 8.29 | 591318 | 47037.05 | 13.67% |
| 2025-01-08 | 7.35 | 7.69 | 0.25 | 3.36% | 7.31 | 8.18 | 631089 | 49299.24 | 14.59% |
| 2025-01-07 | 7.33 | 7.44 | 0.04 | 0.54% | 7.17 | 7.44 | 299754 | 21936.21 | 6.93% |
| 2025-01-06 | 7.14 | 7.40 | 0.26 | 3.64% | 6.90 | 7.40 | 371211 | 26946.62 | 8.58% |
| 2025-01-03 | 7.12 | 7.14 | 0.04 | 0.56% | 6.91 | 7.40 | 309293 | 22072.42 | 7.15% |
| 2025-01-02 | 7.19 | 7.10 | -0.09 | -1.25% | 7.03 | 7.33 | 194658 | 13987.55 | 4.50% |
| 2024-12-31 | 7.50 | 7.19 | -0.25 | -3.36% | 7.18 | 7.50 | 197061 | 14382.67 | 4.56% |
| 2024-12-30 | 7.65 | 7.44 | -0.21 | -2.75% | 7.36 | 7.65 | 199830 | 14881.05 | 4.62% |
| 2024-12-27 | 7.56 | 7.65 | 0.09 | 1.19% | 7.50 | 7.77 | 215282 | 16501.79 | 4.98% |
| 2024-12-26 | 7.46 | 7.56 | 0.10 | 1.34% | 7.46 | 7.65 | 206485 | 15628.68 | 4.77% |
| 2024-12-25 | 7.75 | 7.46 | -0.31 | -3.99% | 7.32 | 7.77 | 293768 | 21966.54 | 6.79% |
| 2024-12-24 | 7.90 | 7.77 | -0.11 | -1.40% | 7.54 | 7.99 | 351643 | 27164.18 | 8.13% |
| 2024-12-23 | 8.55 | 7.88 | -0.74 | -8.58% | 7.80 | 8.60 | 477471 | 38787.09 | 11.04% |
| 2024-12-20 | 8.34 | 8.65 | 0.31 | 3.72% | 8.28 | 8.88 | 385862 | 33102.88 | 8.92% |
| 2024-12-19 | 8.29 | 8.34 | -0.14 | -1.65% | 8.16 | 8.44 | 294025 | 24350.42 | 6.80% |
| 2024-12-18 | 8.31 | 8.48 | 0.11 | 1.31% | 8.08 | 8.55 | 336672 | 28259.49 | 7.78% |
| 2024-12-17 | 8.81 | 8.37 | -0.51 | -5.74% | 8.36 | 8.99 | 514498 | 44552.59 | 11.90% |
| 2024-12-16 | 9.19 | 8.88 | -0.31 | -3.37% | 8.80 | 9.35 | 636201 | 57121.27 | 14.71% |
| 2024-12-13 | 8.94 | 9.19 | 0.15 | 1.66% | 8.90 | 9.41 | 998443 | 91855.71 | 23.09% |
| 2024-12-12 | 8.90 | 9.04 | 0.03 | 0.33% | 8.82 | 9.12 | 686816 | 61512.13 | 15.88% |
| 2024-12-11 | 8.48 | 9.01 | 0.50 | 5.88% | 8.46 | 9.36 | 1110641 | 100323.57 | 25.68% |
| 2024-12-10 | 8.85 | 8.51 | -0.12 | -1.39% | 8.50 | 8.87 | 455020 | 39310.22 | 10.52% |
| 2024-12-09 | 8.77 | 8.63 | -0.13 | -1.48% | 8.54 | 8.83 | 432448 | 37524.82 | 10.00% |
| 2024-12-06 | 8.45 | 8.76 | 0.26 | 3.06% | 8.28 | 8.87 | 669406 | 57525.08 | 15.48% |
| 2024-12-05 | 8.32 | 8.50 | 0.02 | 0.24% | 8.29 | 8.56 | 432884 | 36520.82 | 10.01% |
| 2024-12-04 | 8.69 | 8.48 | -0.29 | -3.31% | 8.42 | 8.99 | 650396 | 56538.14 | 15.04% |
| 2024-12-03 | 8.85 | 8.77 | -0.12 | -1.35% | 8.68 | 9.13 | 803707 | 71302.99 | 18.58% |
| 2024-12-02 | 8.57 | 8.89 | 0.34 | 3.98% | 8.51 | 8.99 | 898221 | 78571.67 | 20.77% |
| 2024-11-29 | 8.71 | 8.55 | -0.19 | -2.17% | 8.34 | 8.74 | 795842 | 67703.86 | 18.40% |
| 2024-11-28 | 8.55 | 8.74 | 0.03 | 0.34% | 8.55 | 9.28 | 1145105 | 102027.38 | 26.48% |
深证大盘股票行情在线 K线走势图
