西高院(688334)股票行情 西高院股票行情 688334股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-14 | 21.24 | 20.86 | -0.33 | -1.56% | 20.80 | 21.76 | 94008 | 19962.78 | 5.99% | 0.00 |
| 2025-10-13 | 19.71 | 21.19 | 0.81 | 3.97% | 19.67 | 21.81 | 119891 | 25295.99 | 7.64% | 0.00 |
| 2025-10-10 | 19.60 | 20.38 | 0.63 | 3.19% | 19.58 | 20.48 | 68398 | 13789.37 | 4.36% | 0.00 |
| 2025-10-09 | 19.29 | 19.75 | 0.47 | 2.44% | 19.20 | 19.89 | 48181 | 9428.59 | 3.07% | 0.00 |
| 2025-09-30 | 19.55 | 19.28 | -0.14 | -0.72% | 19.14 | 19.55 | 32718 | 6317.68 | 2.09% | 0.00 |
| 2025-09-29 | 19.15 | 19.42 | 0.27 | 1.41% | 18.98 | 19.42 | 26948 | 5204.06 | 1.72% | 0.00 |
| 2025-09-26 | 19.20 | 19.15 | -0.02 | -0.10% | 19.06 | 19.43 | 26828 | 5172.80 | 1.71% | 0.00 |
| 2025-09-25 | 19.03 | 19.17 | 0.17 | 0.89% | 18.92 | 19.25 | 27234 | 5208.25 | 1.74% | 0.00 |
| 2025-09-24 | 18.55 | 19.00 | 0.40 | 2.15% | 18.50 | 19.01 | 24642 | 4633.73 | 1.57% | 0.00 |
| 2025-09-23 | 18.77 | 18.60 | -0.17 | -0.91% | 18.25 | 18.83 | 30397 | 5610.94 | 1.94% | 0.00 |
| 2025-09-22 | 18.76 | 18.77 | 0.02 | 0.11% | 18.56 | 18.86 | 20444 | 3821.45 | 1.30% | 0.00 |
| 2025-09-19 | 18.77 | 18.75 | -0.17 | -0.90% | 18.61 | 19.00 | 19289 | 3618.58 | 1.23% | 0.00 |
| 2025-09-18 | 19.23 | 18.92 | -0.28 | -1.46% | 18.70 | 19.24 | 27637 | 5259.55 | 1.76% | 0.00 |
| 2025-09-17 | 19.16 | 19.20 | 0.05 | 0.26% | 19.00 | 19.25 | 23983 | 4588.21 | 1.53% | 0.00 |
| 2025-09-16 | 19.29 | 19.15 | -0.10 | -0.52% | 18.96 | 19.29 | 22742 | 4339.96 | 1.45% | 0.00 |
| 2025-09-15 | 19.05 | 19.25 | 0.21 | 1.10% | 18.89 | 19.44 | 38361 | 7373.74 | 2.44% | 0.00 |
| 2025-09-12 | 19.15 | 19.04 | 0.02 | 0.11% | 18.85 | 19.17 | 33844 | 6426.09 | 2.16% | 0.00 |
| 2025-09-11 | 19.18 | 19.25 | 0.06 | 0.31% | 18.98 | 19.28 | 28261 | 5418.86 | 1.80% | 0.00 |
| 2025-09-10 | 19.30 | 19.19 | -0.13 | -0.67% | 19.03 | 19.32 | 24054 | 4607.44 | 1.53% | 0.00 |
| 2025-09-09 | 19.52 | 19.32 | -0.20 | -1.02% | 19.20 | 19.60 | 29500 | 5714.49 | 1.88% | 0.00 |
| 2025-09-08 | 18.83 | 19.52 | 0.70 | 3.72% | 18.83 | 19.55 | 50331 | 9713.06 | 3.21% | 0.00 |
| 2025-09-05 | 18.50 | 18.82 | 0.35 | 1.89% | 18.43 | 18.85 | 27851 | 5214.31 | 1.78% | 0.00 |
| 2025-09-04 | 18.55 | 18.47 | -0.10 | -0.54% | 18.27 | 18.82 | 30213 | 5614.41 | 1.93% | 0.00 |
| 2025-09-03 | 18.58 | 18.57 | 0.02 | 0.11% | 18.33 | 18.64 | 20507 | 3790.97 | 1.31% | 0.00 |
| 2025-09-02 | 18.95 | 18.55 | -0.34 | -1.80% | 18.33 | 18.97 | 33149 | 6161.39 | 2.11% | 0.00 |
| 2025-09-01 | 18.82 | 18.89 | 0.11 | 0.59% | 18.76 | 19.05 | 26833 | 5078.07 | 1.71% | 0.00 |
| 2025-08-29 | 18.73 | 18.78 | 0.08 | 0.43% | 18.60 | 19.02 | 37287 | 7020.51 | 2.38% | 0.00 |
| 2025-08-28 | 18.82 | 18.70 | -0.17 | -0.90% | 18.31 | 18.98 | 52721 | 9824.50 | 3.36% | 0.00 |
| 2025-08-27 | 19.10 | 18.87 | -0.27 | -1.41% | 18.87 | 19.40 | 51731 | 9908.53 | 3.30% | 0.00 |
| 2025-08-26 | 19.25 | 19.14 | -0.14 | -0.73% | 19.09 | 19.30 | 37696 | 7234.93 | 2.40% | 0.00 |
| 2025-08-25 | 19.20 | 19.28 | 0.16 | 0.84% | 19.17 | 19.58 | 57457 | 11101.11 | 3.66% | 0.00 |
| 2025-08-22 | 19.58 | 19.12 | -0.37 | -1.90% | 19.07 | 19.78 | 65309 | 12555.29 | 4.16% | 0.00 |
| 2025-08-21 | 19.98 | 19.49 | 0.33 | 1.72% | 19.33 | 20.50 | 104398 | 20689.98 | 6.65% | 0.00 |
| 2025-08-20 | 19.07 | 19.16 | 0.16 | 0.84% | 18.90 | 19.17 | 29927 | 5695.54 | 1.91% | 0.00 |
| 2025-08-19 | 19.19 | 19.00 | -0.11 | -0.58% | 18.93 | 19.21 | 32457 | 6181.08 | 2.07% | 0.00 |
| 2025-08-18 | 19.00 | 19.11 | 0.18 | 0.95% | 19.00 | 19.30 | 44759 | 8561.66 | 2.85% | 0.00 |
| 2025-08-15 | 18.66 | 18.93 | 0.30 | 1.61% | 18.55 | 18.94 | 36583 | 6876.77 | 2.33% | 0.00 |
| 2025-08-14 | 19.05 | 18.63 | -0.36 | -1.90% | 18.60 | 19.05 | 35537 | 6680.68 | 2.26% | 0.00 |
| 2025-08-13 | 19.01 | 18.99 | 0.05 | 0.26% | 18.86 | 19.08 | 26494 | 5020.99 | 1.69% | 0.00 |
| 2025-08-12 | 19.10 | 18.94 | -0.08 | -0.42% | 18.86 | 19.14 | 29516 | 5608.22 | 1.88% | 0.00 |
| 2025-08-11 | 18.75 | 19.02 | 0.17 | 0.90% | 18.75 | 19.10 | 35605 | 6759.90 | 2.27% | 0.00 |
| 2025-08-08 | 18.76 | 18.85 | 0.10 | 0.53% | 18.63 | 18.87 | 24415 | 4581.74 | 1.56% | 0.00 |
| 2025-08-07 | 18.85 | 18.75 | -0.03 | -0.16% | 18.69 | 18.90 | 26447 | 4963.81 | 1.69% | 0.00 |
| 2025-08-06 | 18.76 | 18.78 | 0.02 | 0.11% | 18.70 | 18.83 | 27618 | 5184.36 | 1.76% | 0.00 |
| 2025-08-05 | 18.78 | 18.76 | 0.07 | 0.37% | 18.64 | 18.84 | 26505 | 4962.10 | 1.69% | 0.00 |
| 2025-08-04 | 18.59 | 18.69 | 0.10 | 0.54% | 18.53 | 18.77 | 27038 | 5040.24 | 1.72% | 0.00 |
| 2025-08-01 | 18.47 | 18.59 | 0.09 | 0.49% | 18.40 | 18.66 | 28550 | 5289.41 | 1.82% | 0.00 |
| 2025-07-31 | 18.92 | 18.50 | -0.47 | -2.48% | 18.43 | 19.03 | 57875 | 10816.41 | 3.69% | 0.00 |
| 2025-07-30 | 19.01 | 18.97 | -0.06 | -0.32% | 18.86 | 19.19 | 36386 | 6921.49 | 2.32% | 0.00 |
| 2025-07-29 | 19.03 | 19.03 | 0.03 | 0.16% | 18.85 | 19.12 | 38676 | 7340.10 | 2.46% | 0.00 |
| 2025-07-28 | 19.09 | 19.00 | 0.07 | 0.37% | 18.80 | 19.13 | 32046 | 6082.37 | 2.04% | 0.00 |
| 2025-07-25 | 19.30 | 18.93 | -0.23 | -1.20% | 18.76 | 19.30 | 56545 | 10731.31 | 3.60% | 0.00 |
| 2025-07-24 | 19.11 | 19.16 | -0.14 | -0.73% | 18.89 | 19.47 | 72850 | 13954.22 | 4.64% | 0.00 |
| 2025-07-23 | 20.40 | 19.30 | -1.20 | -5.85% | 19.01 | 20.40 | 136427 | 26567.85 | 8.69% | 0.00 |
| 2025-07-22 | 19.05 | 20.50 | 1.38 | 7.22% | 18.67 | 20.59 | 156585 | 30677.50 | 9.98% | 0.00 |
| 2025-07-21 | 18.42 | 19.12 | 1.06 | 5.87% | 18.42 | 19.37 | 95884 | 18097.47 | 6.11% | 0.00 |
| 2025-07-18 | 17.88 | 18.06 | 0.16 | 0.89% | 17.78 | 18.08 | 23586 | 4230.79 | 1.50% | 0.00 |
| 2025-07-17 | 17.77 | 17.90 | 0.17 | 0.96% | 17.76 | 17.95 | 28470 | 5087.24 | 1.81% | 0.00 |
| 2025-07-16 | 17.70 | 17.73 | 0.08 | 0.45% | 17.55 | 17.84 | 27672 | 4899.42 | 1.76% | 0.00 |
| 2025-07-15 | 17.90 | 17.65 | -0.26 | -1.45% | 17.57 | 17.99 | 39391 | 6966.08 | 2.51% | 0.00 |
| 2025-07-14 | 17.51 | 17.91 | 0.43 | 2.46% | 17.46 | 18.33 | 57349 | 10337.25 | 3.66% | 0.00 |
| 2025-07-11 | 17.45 | 17.48 | 0.08 | 0.46% | 17.28 | 17.49 | 24048 | 4186.26 | 1.53% | 0.00 |
| 2025-07-10 | 17.38 | 17.40 | 0.03 | 0.17% | 17.28 | 17.45 | 17612 | 3055.89 | 1.12% | 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
