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 |
|---|
| 2025-12-18 | 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% |
| 2025-10-13 | 8.70 | 9.38 | 0.28 | 3.08% | 8.61 | 9.49 | 682885 | 63455.66 | 14.58% |
| 2025-10-10 | 8.96 | 9.10 | 0.10 | 1.11% | 8.87 | 9.29 | 566977 | 51448.86 | 12.10% |
| 2025-10-09 | 8.92 | 9.00 | 0.08 | 0.90% | 8.77 | 9.02 | 408719 | 36492.89 | 8.73% |
| 2025-09-30 | 9.11 | 8.92 | -0.19 | -2.09% | 8.90 | 9.14 | 469205 | 42162.40 | 10.02% |
| 2025-09-29 | 9.32 | 9.11 | -0.20 | -2.15% | 9.07 | 9.43 | 531486 | 48774.25 | 11.35% |
| 2025-09-26 | 9.39 | 9.31 | -0.23 | -2.41% | 9.16 | 9.75 | 658065 | 61992.93 | 14.05% |
| 2025-09-25 | 9.46 | 9.54 | -0.06 | -0.63% | 9.33 | 9.87 | 877177 | 83769.28 | 18.73% |
| 2025-09-24 | 9.19 | 9.60 | 0.23 | 2.45% | 9.14 | 10.31 | 1350740 | 131901.34 | 28.84% |
| 2025-09-23 | 8.98 | 9.37 | -0.08 | -0.85% | 8.79 | 9.49 | 877498 | 79533.41 | 18.73% |
| 2025-09-22 | 9.22 | 9.45 | 0.23 | 2.49% | 9.05 | 9.93 | 1258950 | 118377.84 | 26.88% |
| 2025-09-19 | 8.55 | 9.22 | 0.84 | 10.02% | 8.55 | 9.22 | 616308 | 55894.13 | 13.16% |
| 2025-09-18 | 8.55 | 8.38 | -0.18 | -2.10% | 8.36 | 8.58 | 177967 | 15082.65 | 3.80% |
| 2025-09-17 | 8.52 | 8.56 | 0.05 | 0.59% | 8.50 | 8.65 | 188572 | 16186.29 | 4.03% |
| 2025-09-16 | 8.28 | 8.51 | 0.20 | 2.41% | 8.27 | 8.54 | 175135 | 14743.64 | 3.74% |
| 2025-09-15 | 8.40 | 8.31 | -0.10 | -1.19% | 8.30 | 8.41 | 120100 | 10002.38 | 2.56% |
| 2025-09-12 | 8.40 | 8.41 | -0.01 | -0.12% | 8.35 | 8.47 | 131191 | 11024.92 | 2.80% |
| 2025-09-11 | 8.43 | 8.42 | 0.01 | 0.12% | 8.27 | 8.43 | 162284 | 13551.38 | 3.46% |
| 2025-09-10 | 8.45 | 8.41 | -0.06 | -0.71% | 8.39 | 8.50 | 109884 | 9256.82 | 2.35% |
| 2025-09-09 | 8.62 | 8.47 | -0.18 | -2.08% | 8.46 | 8.62 | 133455 | 11375.89 | 2.85% |
| 2025-09-08 | 8.57 | 8.65 | 0.09 | 1.05% | 8.51 | 8.65 | 149464 | 12826.70 | 3.19% |
| 2025-09-05 | 8.50 | 8.56 | 0.06 | 0.71% | 8.41 | 8.56 | 124284 | 10562.95 | 2.65% |
| 2025-09-04 | 8.62 | 8.50 | -0.17 | -1.96% | 8.42 | 8.65 | 176536 | 15075.26 | 3.77% |
| 2025-09-03 | 8.68 | 8.67 | -0.01 | -0.12% | 8.46 | 8.85 | 235616 | 20413.29 | 5.03% |
| 2025-09-02 | 8.75 | 8.68 | -0.07 | -0.80% | 8.63 | 8.84 | 186127 | 16258.73 | 3.97% |
| 2025-09-01 | 8.69 | 8.75 | 0.07 | 0.81% | 8.63 | 8.75 | 133103 | 11580.01 | 2.84% |
| 2025-08-29 | 8.81 | 8.68 | -0.17 | -1.92% | 8.65 | 8.81 | 196966 | 17169.20 | 4.20% |
| 2025-08-28 | 8.88 | 8.85 | -0.03 | -0.34% | 8.51 | 8.97 | 305413 | 26785.34 | 6.52% |
| 2025-08-27 | 9.16 | 8.88 | -0.28 | -3.06% | 8.88 | 9.19 | 342019 | 30951.33 | 7.30% |
| 2025-08-26 | 9.14 | 9.16 | -0.01 | -0.11% | 9.10 | 9.20 | 208118 | 19079.70 | 4.44% |
| 2025-08-25 | 9.28 | 9.17 | -0.06 | -0.65% | 9.10 | 9.28 | 307415 | 28197.26 | 6.56% |
| 2025-08-22 | 9.20 | 9.23 | 0.03 | 0.33% | 9.17 | 9.24 | 206001 | 18975.82 | 4.40% |
| 2025-08-21 | 9.26 | 9.20 | -0.09 | -0.97% | 9.17 | 9.34 | 233379 | 21529.54 | 4.98% |
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
