西陇科学(002584)股票行情 西陇科学股票行情 002584股票行情_爱股网
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 |
|---|
| 2025-11-03 | 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% |
| 2025-08-20 | 9.34 | 9.29 | -0.10 | -1.06% | 9.16 | 9.34 | 325748 | 30112.34 | 6.95% |
| 2025-08-19 | 9.44 | 9.39 | -0.25 | -2.59% | 9.35 | 9.47 | 454851 | 42751.12 | 10.52% |
| 2025-08-18 | 9.39 | 9.64 | 0.31 | 3.32% | 9.32 | 9.69 | 603687 | 57545.34 | 13.96% |
| 2025-08-15 | 9.20 | 9.33 | 0.09 | 0.97% | 9.10 | 9.34 | 367235 | 34030.32 | 8.49% |
| 2025-08-14 | 9.20 | 9.24 | 0.08 | 0.87% | 9.16 | 9.41 | 509596 | 47413.93 | 11.78% |
| 2025-08-13 | 9.15 | 9.16 | -0.03 | -0.33% | 9.12 | 9.28 | 274986 | 25257.19 | 6.36% |
| 2025-08-12 | 9.05 | 9.19 | 0.14 | 1.55% | 9.04 | 9.30 | 375816 | 34529.79 | 8.69% |
| 2025-08-11 | 8.91 | 9.05 | 0.13 | 1.46% | 8.91 | 9.05 | 161897 | 14578.45 | 3.74% |
| 2025-08-08 | 9.06 | 8.92 | -0.18 | -1.98% | 8.91 | 9.09 | 174539 | 15648.99 | 4.04% |
| 2025-08-07 | 9.04 | 9.10 | 0.07 | 0.78% | 8.96 | 9.15 | 245645 | 22197.06 | 5.68% |
| 2025-08-06 | 9.02 | 9.03 | 0.05 | 0.56% | 8.98 | 9.07 | 171620 | 15484.43 | 3.97% |
| 2025-08-05 | 8.89 | 8.98 | 0.12 | 1.35% | 8.86 | 9.04 | 174612 | 15648.12 | 4.04% |
| 2025-08-04 | 8.81 | 8.86 | -0.03 | -0.34% | 8.70 | 8.87 | 202684 | 17772.24 | 4.69% |
| 2025-08-01 | 8.95 | 8.89 | -0.13 | -1.44% | 8.88 | 9.02 | 183953 | 16401.71 | 4.25% |
| 2025-07-31 | 9.20 | 9.02 | -0.17 | -1.85% | 8.96 | 9.22 | 258050 | 23443.09 | 5.97% |
| 2025-07-30 | 9.16 | 9.19 | 0.03 | 0.33% | 9.09 | 9.26 | 300037 | 27559.35 | 6.94% |
| 2025-07-29 | 9.13 | 9.16 | 0.02 | 0.22% | 9.09 | 9.19 | 195585 | 17877.96 | 4.52% |
| 2025-07-28 | 9.14 | 9.14 | 0.00 | 0.00% | 9.08 | 9.16 | 165461 | 15086.83 | 3.83% |
| 2025-07-25 | 9.03 | 9.14 | 0.07 | 0.77% | 9.03 | 9.18 | 271796 | 24746.62 | 6.28% |
| 2025-07-24 | 9.00 | 9.07 | 0.10 | 1.11% | 8.96 | 9.10 | 219276 | 19839.97 | 5.07% |
| 2025-07-23 | 9.00 | 8.97 | -0.04 | -0.44% | 8.94 | 9.05 | 173505 | 15596.92 | 4.01% |
| 2025-07-22 | 9.07 | 9.01 | -0.08 | -0.88% | 8.99 | 9.09 | 204849 | 18468.80 | 4.74% |
| 2025-07-21 | 9.06 | 9.09 | -0.01 | -0.11% | 9.01 | 9.10 | 182061 | 16499.85 | 4.21% |
| 2025-07-18 | 8.93 | 9.10 | 0.13 | 1.45% | 8.90 | 9.12 | 280634 | 25254.74 | 6.49% |
| 2025-07-17 | 8.99 | 8.97 | -0.02 | -0.22% | 8.93 | 9.02 | 191968 | 17191.83 | 4.44% |
| 2025-07-16 | 8.98 | 8.99 | -0.03 | -0.33% | 8.84 | 9.06 | 211940 | 18983.48 | 4.90% |
| 2025-07-15 | 9.32 | 9.02 | -0.55 | -5.75% | 8.82 | 9.32 | 571344 | 51283.39 | 13.21% |
| 2025-07-14 | 9.70 | 9.57 | -0.13 | -1.34% | 9.55 | 9.71 | 220250 | 21142.54 | 5.09% |
| 2025-07-11 | 9.77 | 9.70 | -0.10 | -1.02% | 9.58 | 9.80 | 297100 | 28688.77 | 6.87% |
| 2025-07-10 | 9.65 | 9.80 | 0.18 | 1.87% | 9.59 | 9.93 | 345361 | 33841.73 | 7.99% |
| 2025-07-09 | 9.68 | 9.62 | 0.00 | 0.00% | 9.59 | 9.84 | 320969 | 31247.16 | 7.42% |
| 2025-07-08 | 9.53 | 9.62 | 0.08 | 0.84% | 9.50 | 9.66 | 232388 | 22289.72 | 5.37% |
| 2025-07-07 | 9.50 | 9.54 | -0.05 | -0.52% | 9.45 | 9.60 | 248552 | 23657.54 | 5.75% |
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
