西山科技 (688576) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	41.50	42.38	1.38	3.37%	40.50	43.20	4715	1997	1.46%
2026-08-19	42.36	41.00	-1.42	-3.35%	40.52	42.60	4191	1741	1.30%
2026-08-18	42.01	42.42	0.22	0.52%	42.01	42.89	3403	1444	1.05%
2026-08-17	42.37	42.20	0.70	1.69%	41.53	42.95	3699	1563	1.14%
2026-08-14	41.42	41.50	-0.29	-0.69%	41.24	41.97	3613	1498	1.12%
2026-08-13	41.16	41.79	0.59	1.43%	40.90	42.08	3398	1413	1.05%
2026-08-12	40.90	41.20	0.44	1.08%	40.40	41.44	3039	1249	0.94%
2026-08-11	40.50	40.76	-0.02	-0.05%	40.07	41.10	3918	1591	1.21%
2026-08-10	39.88	40.78	0.88	2.21%	39.50	40.94	3691	1495	1.14%
2026-08-07	39.25	39.90	0.91	2.33%	38.20	39.91	3683	1442	1.14%
2026-08-06	39.29	38.99	-0.36	-0.91%	38.30	39.49	3929	1527	1.22%
2026-08-05	39.60	39.35	0.07	0.18%	38.81	39.97	4669	1836	1.44%
2026-08-04	38.19	39.28	1.10	2.88%	37.68	39.39	5304	2067	1.64%
2026-08-03	37.13	38.18	1.11	2.99%	36.50	38.35	5218	1958	1.61%
2026-07-31	36.30	37.07	0.78	2.15%	36.01	37.28	3924	1453	1.21%
2026-07-30	36.80	36.29	-0.52	-1.41%	35.91	37.17	4140	1512	1.28%
2026-07-29	36.33	36.81	0.48	1.32%	36.03	36.90	3931	1433	1.22%
2026-07-28	35.60	36.33	0.12	0.33%	35.56	37.14	4026	1473	1.25%
2026-07-27	35.57	36.21	0.64	1.80%	35.00	36.63	4125	1482	1.28%
2026-07-24	35.58	35.57	-0.23	-0.64%	35.15	36.09	3415	1216	1.06%
2026-07-23	35.50	35.80	0.07	0.20%	35.27	36.34	4383	1565	1.36%
2026-07-22	36.65	35.73	-1.07	-2.91%	35.68	37.23	4168	1511	1.29%
2026-07-21	36.66	36.80	0.14	0.38%	34.83	37.45	7263	2623	2.25%
2026-07-20	38.81	36.66	-2.05	-5.30%	36.26	39.29	7235	2731	2.24%
2026-07-17	41.04	38.71	-2.24	-5.47%	38.41	41.49	5514	2191	1.71%
2026-07-16	41.03	40.95	-0.19	-0.46%	40.21	41.57	3784	1553	1.17%
2026-07-15	40.35	41.14	0.92	2.29%	40.35	41.80	5521	2268	1.71%
2026-07-14	40.50	40.22	-0.28	-0.69%	40.00	41.07	5628	2275	1.74%
2026-07-13	42.20	40.50	-1.72	-4.07%	40.10	42.53	6168	2536	1.91%
2026-07-10	41.10	42.22	1.06	2.58%	40.50	43.11	7225	3058	2.24%
2026-07-09	40.01	41.16	1.10	2.75%	39.81	41.56	6671	2710	2.06%
2026-07-08	41.23	40.06	-1.17	-2.84%	40.06	41.31	5077	2063	1.57%
2026-07-07	44.34	41.23	-3.11	-7.01%	41.00	44.34	9056	3808	2.80%
2026-07-06	44.09	44.34	0.25	0.57%	42.50	45.35	11590	5101	3.59%
2026-07-03	42.89	44.09	1.19	2.77%	42.89	44.37	9103	3993	2.82%
2026-07-02	43.01	42.90	-0.51	-1.17%	42.53	44.89	9052	3943	2.80%
2026-07-01	40.27	43.41	3.56	8.93%	39.51	45.67	15564	6762	4.82%
2026-06-30	39.53	39.85	0.32	0.81%	39.26	40.29	6501	2572	2.01%
2026-06-29	38.56	39.53	0.81	2.09%	37.88	40.05	6278	2453	1.94%
2026-06-26	39.75	38.72	-1.01	-2.54%	38.50	39.95	7648	2985	2.37%
2026-06-25	44.54	39.73	-4.81	-10.80%	39.30	44.85	15994	6554	4.95%
2026-06-24	48.04	44.54	-3.05	-6.41%	43.88	48.04	10253	4600	3.17%
2026-06-23	47.48	47.59	0.11	0.23%	46.78	48.80	5743	2746	1.78%
2026-06-22	71.40	71.08	0.00	0.00%	69.15	73.78	3651	2583	1.68%
2026-06-18	71.22	71.08	1.43	2.05%	68.93	71.29	2930	2071	1.34%
2026-06-17	70.91	69.65	-0.87	-1.23%	69.15	71.00	1985	1382	0.91%
2026-06-16	69.00	70.52	1.54	2.23%	68.42	71.48	3637	2546	1.67%
2026-06-15	69.05	68.98	1.24	1.83%	67.58	69.10	2277	1561	1.04%
2026-06-12	66.81	67.74	1.24	1.86%	66.71	68.27	1852	1250	0.85%
2026-06-11	67.80	66.50	-1.48	-2.18%	66.07	67.80	1691	1130	0.78%
2026-06-10	67.76	67.98	-0.48	-0.70%	66.51	69.50	2604	1760	1.20%
2026-06-09	68.66	68.46	0.77	1.14%	67.42	68.86	1682	1146	0.77%
2026-06-08	67.01	67.69	-1.53	-2.21%	66.52	69.52	2831	1918	1.30%
2026-06-05	68.73	69.22	0.48	0.70%	67.50	70.25	3251	2237	1.49%
2026-06-04	69.39	68.74	-0.66	-0.95%	68.31	69.39	2502	1720	1.15%
2026-06-03	72.38	69.40	-2.55	-3.54%	69.02	72.88	4776	3342	2.19%
2026-06-02	71.76	71.95	0.18	0.25%	70.48	73.50	3672	2644	1.69%
2026-06-01	70.21	71.77	1.55	2.21%	69.86	72.45	2858	2042	1.31%
2026-05-29	72.58	70.22	-2.00	-2.77%	69.02	72.81	4207	2972	1.93%
2026-05-28	74.49	72.22	-2.54	-3.40%	71.11	75.32	4927	3572	2.26%
2026-05-27	77.50	74.76	-2.38	-3.09%	74.14	77.50	6995	5271	3.21%
2026-05-26	80.58	77.14	-2.46	-3.09%	75.83	80.58	6185	4766	2.84%
2026-05-25	80.40	79.60	-0.80	-1.00%	78.05	81.99	5708	4535	2.62%
2026-05-22	78.50	80.40	2.40	3.08%	78.10	81.00	6219	4973	2.85%
2026-05-21	78.80	78.00	-0.86	-1.09%	77.83	81.81	6799	5438	3.12%
2026-05-20	78.80	78.86	-0.09	-0.11%	78.25	80.95	5308	4222	2.44%
2026-05-19	77.58	78.95	1.34	1.73%	76.55	79.60	8512	6670	3.91%
2026-05-18	75.43	77.61	1.96	2.59%	74.97	78.03	5302	4076	2.43%
2026-05-15	74.01	75.65	0.23	0.30%	74.01	77.26	4561	3453	2.09%
2026-05-14	76.47	75.42	-1.04	-1.36%	74.33	76.47	4855	3647	2.23%
2026-05-13	76.80	76.46	-0.34	-0.44%	75.97	77.87	5011	3834	2.30%