西高院(688334)股票行情
西高院(688334)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 |
|---|
| 2026-02-05 | 24.89 | 23.76 | -1.06 | -4.27% | 23.71 | 24.89 | 70797 | 17038.94 | 4.51% | 0.00 |
| 2026-02-04 | 25.22 | 24.82 | -0.33 | -1.31% | 24.42 | 25.57 | 80019 | 19969.12 | 5.10% | 0.00 |
| 2026-02-03 | 24.99 | 25.15 | 0.07 | 0.28% | 24.66 | 25.25 | 104771 | 26120.88 | 6.68% | 0.00 |
| 2026-02-02 | 24.78 | 25.08 | 0.72 | 2.96% | 24.75 | 26.10 | 135228 | 34379.43 | 8.62% | 0.00 |
| 2026-01-30 | 24.31 | 24.36 | -0.03 | -0.12% | 23.58 | 24.68 | 62746 | 15133.24 | 4.00% | 0.00 |
| 2026-01-29 | 25.32 | 24.39 | -0.93 | -3.67% | 24.29 | 25.33 | 69365 | 17125.90 | 4.42% | 0.00 |
| 2026-01-28 | 24.99 | 25.32 | 0.27 | 1.08% | 24.81 | 25.61 | 76840 | 19360.26 | 4.90% | 0.00 |
| 2026-01-27 | 24.61 | 25.05 | 0.30 | 1.21% | 24.01 | 25.14 | 86571 | 21387.71 | 5.52% | 0.00 |
| 2026-01-26 | 25.20 | 24.75 | -0.38 | -1.51% | 24.63 | 25.90 | 108635 | 27382.10 | 6.92% | 0.00 |
| 2026-01-23 | 24.99 | 25.13 | 0.25 | 1.00% | 24.80 | 25.65 | 111593 | 28146.15 | 7.11% | 0.00 |
| 2026-01-22 | 25.00 | 24.88 | -0.36 | -1.43% | 24.52 | 25.29 | 108165 | 26797.51 | 6.89% | 0.00 |
| 2026-01-21 | 26.22 | 25.24 | -0.75 | -2.89% | 25.03 | 26.22 | 131306 | 33388.14 | 8.37% | 0.00 |
| 2026-01-20 | 26.67 | 25.99 | -1.34 | -4.90% | 25.42 | 26.77 | 240773 | 62594.05 | 15.35% | 0.00 |
| 2026-01-19 | 24.05 | 27.33 | 2.27 | 9.06% | 23.99 | 28.73 | 331678 | 87991.48 | 21.14% | 5.00 |
| 2026-01-16 | 21.80 | 25.06 | 4.09 | 19.50% | 21.80 | 25.16 | 313587 | 76737.91 | 19.99% | 16.00 |
| 2026-01-15 | 20.73 | 20.97 | 0.33 | 1.60% | 20.58 | 21.09 | 47952 | 10017.85 | 3.06% | 0.00 |
| 2026-01-14 | 20.70 | 20.64 | 0.04 | 0.19% | 20.37 | 21.14 | 63150 | 13097.35 | 4.02% | 0.00 |
| 2026-01-13 | 20.68 | 20.60 | -0.03 | -0.15% | 20.31 | 20.99 | 59143 | 12210.38 | 3.77% | 0.00 |
| 2026-01-12 | 20.68 | 20.63 | 0.08 | 0.39% | 20.43 | 20.70 | 41905 | 8614.84 | 2.67% | 0.00 |
| 2026-01-09 | 20.34 | 20.55 | 0.21 | 1.03% | 20.34 | 20.70 | 41583 | 8542.79 | 2.65% | 0.00 |
| 2026-01-08 | 20.29 | 20.34 | 0.08 | 0.39% | 20.12 | 20.53 | 42939 | 8749.03 | 2.74% | 0.00 |
| 2026-01-07 | 19.84 | 20.26 | 0.48 | 2.43% | 19.78 | 20.55 | 65334 | 13214.97 | 4.16% | 0.00 |
| 2026-01-06 | 19.75 | 19.78 | 0.02 | 0.10% | 19.66 | 19.85 | 29945 | 5913.51 | 1.91% | 0.00 |
| 2026-01-05 | 19.50 | 19.76 | 0.40 | 2.07% | 19.47 | 19.96 | 41774 | 8235.37 | 2.66% | 0.00 |
| 2025-12-31 | 19.42 | 19.36 | 0.03 | 0.16% | 19.21 | 19.42 | 14241 | 2751.56 | 0.91% | 0.00 |
| 2025-12-30 | 19.45 | 19.33 | -0.05 | -0.26% | 19.32 | 19.50 | 16615 | 3219.18 | 1.06% | 0.00 |
| 2025-12-29 | 19.61 | 19.38 | -0.19 | -0.97% | 19.32 | 19.61 | 18222 | 3537.02 | 1.16% | 0.00 |
| 2025-12-26 | 19.65 | 19.57 | -0.02 | -0.10% | 19.34 | 19.65 | 21401 | 4177.01 | 1.36% | 0.00 |
| 2025-12-25 | 19.33 | 19.59 | 0.27 | 1.40% | 19.25 | 19.62 | 24604 | 4804.08 | 1.57% | 0.00 |
| 2025-12-24 | 19.12 | 19.32 | 0.20 | 1.05% | 19.00 | 19.35 | 17025 | 3274.50 | 1.09% | 0.00 |
| 2025-12-23 | 19.30 | 19.12 | -0.14 | -0.73% | 19.03 | 19.31 | 17282 | 3304.74 | 1.10% | 0.00 |
| 2025-12-22 | 19.13 | 19.26 | 0.09 | 0.47% | 19.12 | 19.30 | 17405 | 3348.50 | 1.11% | 0.00 |
| 2025-12-19 | 18.94 | 19.17 | 0.31 | 1.64% | 18.92 | 19.27 | 18391 | 3519.38 | 1.17% | 0.00 |
| 2025-12-18 | 18.97 | 18.86 | -0.14 | -0.74% | 18.78 | 18.99 | 14153 | 2675.73 | 0.90% | 0.00 |
| 2025-12-17 | 18.82 | 19.00 | 0.18 | 0.96% | 18.52 | 19.00 | 25764 | 4824.02 | 1.64% | 0.00 |
| 2025-12-16 | 19.25 | 18.82 | -0.33 | -1.72% | 18.70 | 19.25 | 21731 | 4095.90 | 1.38% | 0.00 |
| 2025-12-15 | 19.40 | 19.15 | -0.21 | -1.08% | 19.11 | 19.40 | 28374 | 5450.08 | 1.81% | 0.00 |
| 2025-12-12 | 18.80 | 19.36 | 0.57 | 3.03% | 18.80 | 19.44 | 37212 | 7139.26 | 2.37% | 0.00 |
| 2025-12-11 | 19.00 | 18.79 | -0.26 | -1.36% | 18.72 | 19.08 | 26595 | 5021.92 | 1.69% | 0.00 |
| 2025-12-10 | 19.28 | 19.05 | -0.13 | -0.68% | 18.86 | 19.28 | 21601 | 4103.24 | 1.38% | 0.00 |
| 2025-12-09 | 19.17 | 19.18 | 0.00 | 0.00% | 19.11 | 19.38 | 17389 | 3346.82 | 1.11% | 0.00 |
| 2025-12-08 | 19.06 | 19.18 | 0.13 | 0.68% | 18.97 | 19.35 | 26644 | 5101.28 | 1.70% | 0.00 |
| 2025-12-05 | 18.77 | 19.05 | 0.28 | 1.49% | 18.66 | 19.06 | 21717 | 4106.16 | 1.38% | 0.00 |
| 2025-12-04 | 18.86 | 18.77 | -0.03 | -0.16% | 18.69 | 18.93 | 12024 | 2260.64 | 0.77% | 0.00 |
| 2025-12-03 | 18.69 | 18.80 | 0.10 | 0.53% | 18.55 | 18.90 | 17228 | 3228.09 | 1.10% | 0.00 |
| 2025-12-02 | 18.90 | 18.70 | -0.23 | -1.22% | 18.65 | 18.91 | 13853 | 2594.71 | 0.88% | 0.00 |
| 2025-12-01 | 18.95 | 18.93 | 0.04 | 0.21% | 18.85 | 19.04 | 21797 | 4124.17 | 1.39% | 0.00 |
| 2025-11-28 | 18.84 | 18.89 | 0.08 | 0.43% | 18.66 | 18.90 | 15163 | 2853.04 | 0.97% | 0.00 |
| 2025-11-27 | 18.65 | 18.81 | 0.22 | 1.18% | 18.63 | 18.88 | 22922 | 4302.64 | 1.46% | 0.00 |
| 2025-11-26 | 18.81 | 18.59 | -0.19 | -1.01% | 18.51 | 18.81 | 21758 | 4063.76 | 1.39% | 0.00 |
| 2025-11-25 | 18.68 | 18.78 | 0.24 | 1.29% | 18.51 | 18.85 | 26996 | 5058.29 | 1.72% | 0.00 |
| 2025-11-24 | 18.64 | 18.54 | 0.16 | 0.87% | 18.33 | 18.65 | 27373 | 5056.48 | 1.74% | 0.00 |
| 2025-11-21 | 19.33 | 18.38 | -1.06 | -5.45% | 18.38 | 19.35 | 65760 | 12301.44 | 4.19% | 0.00 |
| 2025-11-20 | 19.80 | 19.44 | -0.20 | -1.02% | 19.37 | 19.80 | 23676 | 4618.85 | 1.51% | 0.00 |
| 2025-11-19 | 19.92 | 19.64 | -0.21 | -1.06% | 19.50 | 19.92 | 25746 | 5065.93 | 1.64% | 0.00 |
| 2025-11-18 | 20.18 | 19.85 | -0.26 | -1.29% | 19.84 | 20.18 | 25952 | 5177.78 | 1.65% | 0.00 |
| 2025-11-17 | 20.37 | 20.11 | -0.28 | -1.37% | 20.03 | 20.42 | 29677 | 5984.69 | 1.89% | 0.00 |
| 2025-11-14 | 20.83 | 20.39 | -0.55 | -2.63% | 20.38 | 20.84 | 40401 | 8298.65 | 2.57% | 0.00 |
| 2025-11-13 | 20.87 | 20.94 | 0.06 | 0.29% | 20.78 | 21.03 | 28562 | 5971.96 | 1.82% | 0.00 |
| 2025-11-12 | 21.10 | 20.88 | -0.14 | -0.67% | 20.58 | 21.14 | 48326 | 10038.84 | 3.08% | 0.00 |
| 2025-11-11 | 21.48 | 21.02 | -0.44 | -2.05% | 20.90 | 21.65 | 63719 | 13504.30 | 4.06% | 0.00 |
| 2025-11-10 | 21.67 | 21.46 | -0.24 | -1.11% | 21.38 | 21.89 | 56912 | 12275.25 | 3.63% | 0.00 |
| 2025-11-07 | 21.99 | 21.70 | -0.42 | -1.90% | 21.65 | 22.35 | 77487 | 16979.12 | 4.94% | 0.00 |
| 2025-11-06 | 21.10 | 22.12 | 0.95 | 4.49% | 21.10 | 22.95 | 134591 | 29760.13 | 8.58% | 0.00 |
| 2025-11-05 | 20.41 | 21.17 | 0.56 | 2.72% | 20.14 | 21.30 | 87337 | 18151.62 | 5.57% | 0.00 |
| 2025-11-04 | 20.80 | 20.61 | -0.12 | -0.58% | 20.52 | 21.48 | 62121 | 12967.59 | 3.96% | 0.00 |
| 2025-11-03 | 20.83 | 20.73 | -0.10 | -0.48% | 20.50 | 20.99 | 41121 | 8525.55 | 2.62% | 0.00 |
| 2025-10-31 | 20.91 | 20.83 | -0.05 | -0.24% | 20.73 | 21.05 | 29569 | 6171.87 | 1.88% | 0.00 |
| 2025-10-30 | 21.31 | 20.88 | -0.42 | -1.97% | 20.78 | 21.31 | 43840 | 9223.39 | 2.79% | 0.00 |
| 2025-10-29 | 20.61 | 21.30 | 0.77 | 3.75% | 20.48 | 21.58 | 64233 | 13582.33 | 4.09% | 0.00 |
| 2025-10-28 | 20.75 | 20.53 | -0.32 | -1.53% | 20.46 | 20.85 | 35564 | 7345.92 | 2.27% | 0.00 |
| 2025-10-27 | 20.57 | 20.85 | 0.36 | 1.76% | 20.50 | 21.18 | 54364 | 11305.95 | 3.46% | 0.00 |
| 2025-10-24 | 20.50 | 20.49 | 0.12 | 0.59% | 20.24 | 20.59 | 36278 | 7404.73 | 2.31% | 0.00 |
| 2025-10-23 | 20.60 | 20.37 | -0.07 | -0.34% | 20.06 | 20.60 | 50239 | 10156.00 | 3.20% | 0.00 |
| 2025-10-22 | 21.36 | 20.44 | -0.72 | -3.40% | 20.36 | 21.41 | 62813 | 12919.34 | 4.00% | 0.00 |
| 2025-10-21 | 20.72 | 21.16 | 0.45 | 2.17% | 20.70 | 21.23 | 42345 | 8883.67 | 2.70% | 0.00 |
| 2025-10-20 | 20.95 | 20.71 | -0.08 | -0.38% | 20.54 | 21.41 | 56307 | 11757.30 | 3.59% | 0.00 |
| 2025-10-17 | 21.50 | 20.79 | -0.68 | -3.17% | 20.70 | 21.64 | 69355 | 14588.24 | 4.42% | 0.00 |
| 2025-10-16 | 21.69 | 21.47 | -0.28 | -1.29% | 21.30 | 22.19 | 70490 | 15219.80 | 4.49% | 0.00 |
| 2025-10-15 | 20.80 | 21.75 | 0.89 | 4.27% | 20.80 | 21.80 | 91284 | 19557.76 | 5.82% | 0.00 |
上证大盘股票行情在线 K线走势图
西高院(688334)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
