西陇科学（002584）历史行情

以下为西陇科学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	8.690	8.630	8.770	8.380	-0.120	-1.371%	48.51万	0.00亿	0.000%
2026-10-09	8.800	8.750	8.870	8.430	-0.210	-2.344%	66.51万	0.00亿	0.000%
2026-10-08	8.800	8.960	9.130	8.800	0.170	1.934%	78.57万	0.00亿	0.000%
2026-10-07	8.700	8.790	8.990	8.630	0.110	1.267%	6,475.60万	5.71亿	13.459%
2026-10-06	8.700	8.790	8.990	8.630	0.110	1.267%	6,475.60万	5.71亿	13.459%
2026-10-05	8.700	8.790	8.990	8.630	0.110	1.267%	6,475.60万	5.71亿	13.459%
2026-10-02	8.700	8.790	8.990	8.630	0.110	1.267%	6,475.60万	5.71亿	13.459%
2026-10-01	8.700	8.790	8.990	8.630	0.110	1.267%	6,475.60万	5.71亿	13.459%
2026-09-30	8.700	8.790	8.990	8.630	0.110	1.267%	64.76万	0.00亿	0.000%
2026-09-29	8.510	8.680	8.850	8.430	0.110	1.284%	66.26万	0.00亿	0.000%
2026-09-28	8.910	8.570	8.950	8.540	-0.220	-2.503%	70.84万	0.00亿	0.000%
2026-09-27	8.950	8.790	9.800	8.790	-0.230	-2.550%	11,069.23万	10.05亿	23.006%
2026-09-24	8.950	8.790	9.800	8.790	-0.230	-2.550%	110.69万	0.00亿	0.000%
2026-09-23	9.230	9.020	9.280	8.920	-0.340	-3.632%	98.22万	0.00亿	0.000%
2026-09-22	9.640	9.360	9.930	9.280	-0.400	-4.098%	137.24万	0.00亿	0.000%
2026-09-21	9.580	9.760	9.940	9.450	0.010	0.103%	182.83万	0.00亿	0.000%
2026-09-18	9.720	9.750	10.070	9.520	0.230	2.416%	217.70万	0.00亿	0.000%
2026-09-17	10.250	9.520	10.510	9.420	-0.030	-0.314%	259.44万	0.00亿	0.000%
2026-09-16	9.210	9.550	9.550	9.040	0.870	10.023%	56.50万	0.00亿	0.000%
2026-09-15	7.850	8.680	8.680	7.810	0.790	10.013%	64.63万	0.00亿	0.000%
2026-09-14	7.780	7.890	7.940	7.620	0.110	1.414%	11.78万	0.00亿	0.000%
2026-09-11	7.840	7.780	7.870	7.570	-0.170	-2.138%	16.69万	0.00亿	0.000%
2026-09-10	8.010	7.950	8.040	7.910	-0.110	-1.365%	12.94万	0.00亿	0.000%
2026-09-09	8.110	8.060	8.200	8.010	-0.070	-0.861%	14.39万	0.00亿	0.000%
2026-09-08	8.070	8.130	8.140	7.990	0.070	0.868%	15.61万	0.00亿	0.000%
2026-09-07	8.000	8.060	8.100	7.970	0.060	0.750%	14.22万	0.00亿	0.000%
2026-09-04	8.220	8.000	8.280	7.950	-0.180	-2.200%	24.98万	0.00亿	0.000%
2026-09-03	8.450	8.180	8.450	8.150	-0.210	-2.503%	22.53万	0.00亿	0.000%
2026-09-02	8.290	8.390	8.460	8.260	0.010	0.119%	19.68万	0.00亿	0.000%
2026-09-01	8.390	8.380	8.400	8.250	0.000	0.000%	21.98万	0.00亿	0.000%
2026-08-31	8.330	8.380	8.420	8.210	-0.010	-0.119%	27.09万	0.00亿	0.000%
2026-08-28	8.300	8.390	8.400	8.240	0.090	1.084%	30.07万	0.00亿	0.000%
2026-08-27	8.110	8.300	8.320	8.110	0.140	1.716%	22.41万	0.00亿	0.000%
2026-08-26	8.110	8.160	8.230	8.030	0.020	0.246%	17.52万	0.00亿	0.000%
2026-08-25	7.980	8.140	8.180	7.880	0.050	0.618%	20.44万	0.00亿	0.000%
2026-08-24	8.050	8.090	8.150	7.920	0.040	0.497%	19.03万	0.00亿	0.000%
2026-08-21	8.000	8.050	8.080	7.850	-0.010	-0.124%	14.17万	0.00亿	0.000%
2026-08-20	8.010	8.060	8.160	7.980	0.100	1.256%	18.57万	0.00亿	0.000%
2026-08-19	8.080	7.960	8.230	7.940	-0.290	-3.515%	23.14万	0.00亿	0.000%
2026-08-18	8.360	8.250	8.450	8.160	-0.120	-1.434%	20.02万	0.00亿	0.000%
2026-08-17	8.210	8.370	8.370	8.110	0.130	1.578%	20.19万	0.00亿	0.000%
2026-08-14	8.190	8.240	8.290	8.100	0.110	1.353%	18.08万	0.00亿	0.000%
2026-08-13	8.280	8.130	8.370	8.130	-0.110	-1.335%	22.98万	0.00亿	0.000%
2026-08-12	8.220	8.240	8.280	8.170	0.060	0.733%	17.79万	0.00亿	0.000%
2026-08-11	8.220	8.180	8.360	8.140	-0.160	-1.918%	25.25万	0.00亿	0.000%
2026-08-10	8.140	8.340	8.340	8.080	0.220	2.709%	34.55万	0.00亿	0.000%
2026-08-07	7.980	8.120	8.150	7.780	0.140	1.754%	40.90万	0.00亿	0.000%
2026-08-06	7.700	7.980	8.000	7.700	0.190	2.439%	38.97万	0.00亿	0.000%
2026-08-05	7.580	7.790	7.810	7.530	0.240	3.179%	36.97万	0.00亿	0.000%
2026-08-04	7.400	7.550	7.580	7.380	0.200	2.721%	28.48万	0.00亿	0.000%
2026-08-03	7.220	7.350	7.370	7.160	0.130	1.801%	31.19万	0.00亿	0.000%
2026-07-31	7.240	7.220	7.390	7.150	0.240	3.438%	41.36万	0.00亿	0.000%
2026-07-30	7.200	6.980	7.270	6.940	-0.300	-4.121%	36.36万	0.00亿	0.000%
2026-07-29	7.320	7.280	7.330	7.020	-0.020	-0.274%	36.01万	0.00亿	0.000%
2026-07-28	7.250	7.300	7.620	7.190	0.040	0.551%	43.62万	0.00亿	0.000%
2026-07-27	6.920	7.260	7.260	6.860	0.300	4.310%	39.18万	0.00亿	0.000%
2026-07-24	7.030	6.960	7.310	6.950	-0.180	-2.521%	36.26万	0.00亿	0.000%
2026-07-23	7.000	7.140	7.150	6.910	0.160	2.292%	35.92万	0.00亿	0.000%
2026-07-22	6.830	6.980	7.170	6.830	-0.080	-1.133%	44.88万	0.00亿	0.000%
2026-07-21	6.910	7.060	7.070	6.230	0.150	2.171%	66.26万	0.00亿	0.000%
2026-07-20	7.720	6.910	7.740	6.860	-0.710	-9.318%	62.73万	0.00亿	0.000%
2026-07-17	8.110	7.620	8.350	7.600	-0.420	-5.224%	54.38万	0.00亿	0.000%
2026-07-16	7.970	8.040	8.260	7.910	-0.190	-2.309%	39.50万	0.00亿	0.000%
2026-07-15	8.400	8.230	8.700	8.140	0.080	0.982%	59.46万	0.00亿	0.000%
2026-07-14	8.000	8.150	8.250	7.890	0.120	1.494%	44.82万	0.00亿	0.000%
2026-07-13	8.470	8.030	9.030	7.940	-0.730	-8.333%	69.46万	0.00亿	0.000%
2026-07-10	8.950	8.760	9.410	8.760	-0.360	-3.947%	81.29万	0.00亿	0.000%
2026-07-09	9.390	9.120	9.610	8.760	-0.460	-4.802%	92.27万	0.00亿	0.000%
2026-07-08	10.020	9.580	10.230	9.350	-0.340	-3.427%	88.91万	0.00亿	0.000%
2026-07-07	9.260	9.920	10.300	9.200	0.560	5.983%	102.52万	0.00亿	0.000%
2026-07-06	10.110	9.360	10.150	9.330	-0.590	-5.930%	76.68万	0.00亿	0.000%
2026-07-03	10.560	9.950	10.760	9.920	-1.050	-9.545%	121.80万	0.00亿	0.000%
2026-07-02	9.700	11.000	11.000	9.610	1.000	10.000%	109.96万	0.00亿	0.000%
2026-07-01	9.410	10.000	10.090	9.350	0.520	5.485%	121.08万	0.00亿	0.000%
2026-06-30	9.150	9.480	9.590	8.950	0.130	1.390%	92.96万	0.00亿	0.000%
2026-06-29	9.750	9.350	10.300	8.940	-0.270	-2.807%	129.82万	0.00亿	0.000%
2026-06-26	9.920	9.620	10.330	9.500	-0.650	-6.329%	142.52万	0.00亿	0.000%
2026-06-25	11.750	10.270	11.750	9.920	-0.750	-6.806%	219.39万	0.00亿	0.000%
2026-06-24	11.020	11.020	11.020	11.020	1.000	9.980%	14.82万	0.00亿	0.000%
2026-06-23	9.500	10.020	10.020	9.500	0.910	9.989%	70.60万	0.00亿	0.000%
2026-06-22	9.040	9.110	9.300	8.940	0.250	2.822%	100.88万	0.00亿	0.000%
2026-06-18	8.360	8.860	9.000	8.280	0.420	4.976%	78.83万	0.00亿	0.000%
2026-06-17	8.320	8.440	8.630	8.280	-0.060	-0.706%	53.78万	0.00亿	0.000%
2026-06-16	8.140	8.500	8.610	8.080	0.250	3.030%	68.85万	0.00亿	0.000%
2026-06-15	7.900	8.250	8.340	7.850	0.320	4.035%	48.09万	0.00亿	0.000%
2026-06-12	8.210	7.930	8.240	7.880	-0.290	-3.528%	47.93万	0.00亿	0.000%
2026-06-11	8.000	8.220	8.270	7.900	0.160	1.985%	61.55万	0.00亿	0.000%
2026-06-10	7.880	8.060	8.170	7.800	0.180	2.284%	67.52万	0.00亿	0.000%
2026-06-09	7.280	7.880	7.880	7.130	0.720	10.056%	42.78万	0.00亿	0.000%
2026-06-08	7.330	7.160	7.530	7.050	-0.390	-5.166%	22.41万	0.00亿	0.000%
2026-06-05	7.460	7.550	7.710	7.100	0.060	0.801%	31.37万	0.00亿	0.000%
2026-06-04	7.350	7.490	7.540	7.270	0.080	1.080%	17.69万	0.00亿	0.000%
2026-06-03	7.390	7.410	7.590	7.170	-0.020	-0.269%	21.88万	0.00亿	0.000%
2026-06-02	7.560	7.430	7.580	7.410	-0.170	-2.237%	16.27万	0.00亿	0.000%
2026-06-01	7.450	7.600	7.670	7.400	0.090	1.198%	18.32万	0.00亿	0.000%
2026-05-29	8.050	7.510	8.090	7.410	-0.610	-7.512%	41.53万	0.00亿	0.000%
2026-05-28	7.910	8.120	8.230	7.830	0.160	2.010%	23.26万	0.00亿	0.000%
2026-05-27	8.220	7.960	8.400	7.920	-0.310	-3.748%	29.72万	0.00亿	0.000%
2026-05-26	8.400	8.270	8.430	8.180	-0.180	-2.130%	30.02万	0.00亿	0.000%
2026-05-25	8.300	8.450	8.500	8.240	0.150	1.807%	36.24万	0.00亿	0.000%
2026-05-22	8.010	8.300	8.320	7.800	0.210	2.596%	34.28万	0.00亿	0.000%
2026-05-21	8.460	8.090	8.490	7.980	-0.370	-4.374%	49.92万	0.00亿	0.000%
2026-05-20	8.200	8.460	8.500	8.160	0.240	2.920%	51.39万	0.00亿	0.000%
2026-05-19	8.210	8.220	8.300	8.100	0.010	0.122%	18.89万	0.00亿	0.000%
2026-05-18	8.140	8.210	8.240	7.990	0.010	0.122%	20.71万	0.00亿	0.000%
2026-05-15	8.040	8.200	8.300	8.020	0.160	1.990%	27.66万	0.00亿	0.000%
2026-05-14	8.170	8.040	8.230	8.030	-0.110	-1.350%	23.40万	0.00亿	0.000%
2026-05-13	8.020	8.150	8.160	8.010	0.070	0.866%	15.57万	0.00亿	0.000%
2026-05-12	8.170	8.080	8.170	7.990	-0.100	-1.222%	16.15万	0.00亿	0.000%
2026-05-11	8.100	8.180	8.210	8.080	0.090	1.112%	21.33万	0.00亿	0.000%
2026-05-08	8.130	8.090	8.160	8.070	-0.090	-1.100%	16.61万	0.00亿	0.000%
2026-05-07	8.100	8.180	8.200	8.050	0.060	0.739%	20.32万	0.00亿	0.000%
2026-05-06	8.120	8.120	8.150	8.020	0.070	0.870%	19.11万	0.00亿	0.000%
2026-04-30	8.000	8.050	8.090	7.960	0.050	0.625%	15.52万	0.00亿	0.000%
2026-04-29	7.800	8.000	8.040	7.750	0.220	2.828%	23.38万	0.00亿	0.000%
2026-04-28	7.690	7.780	7.880	7.660	0.010	0.129%	14.92万	0.00亿	0.000%
2026-04-27	7.720	7.770	7.880	7.700	0.030	0.388%	16.44万	0.00亿	0.000%
2026-04-24	7.890	7.740	7.910	7.660	-0.170	-2.149%	21.82万	0.00亿	0.000%
2026-04-23	7.980	7.910	8.410	7.870	0.100	1.280%	33.24万	0.00亿	0.000%
2026-04-22	7.770	7.810	7.930	7.740	-0.030	-0.383%	17.46万	0.00亿	0.000%
2026-04-21	7.630	7.840	7.900	7.630	0.210	2.752%	29.19万	0.00亿	0.000%
2026-04-20	7.600	7.630	7.680	7.550	0.010	0.131%	12.30万	0.00亿	0.000%
2026-04-17	7.630	7.620	7.740	7.570	-0.010	-0.131%	12.50万	0.00亿	0.000%
2026-04-16	7.590	7.630	7.680	7.510	0.060	0.793%	11.46万	0.00亿	0.000%
2026-04-15	7.750	7.570	7.750	7.560	0.000	0.000%	14.27万	0.00亿	0.000%
2026-04-14	7.760	7.730	7.780	7.610	0.000	0.000%	12.08万	0.00亿	0.000%
2026-04-13	7.680	7.730	7.750	7.620	0.000	0.000%	11.23万	0.00亿	0.000%
2026-04-10	7.830	7.760	7.900	7.740	0.000	0.000%	13.71万	0.00亿	0.000%
2026-04-09	7.910	7.800	7.980	7.800	0.000	0.000%	15.58万	0.00亿	0.000%
2026-04-08	8.000	7.990	8.030	7.880	0.000	0.000%	24.96万	0.00亿	0.000%
2026-04-07	7.550	7.960	8.120	7.550	0.000	0.000%	22.19万	0.00亿	0.000%
2026-04-03	7.790	7.550	7.800	7.540	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-02	7.840	7.750	7.900	7.690	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-01	7.940	7.870	7.960	7.810	0.000	0.000%	7.20万	0.00亿	0.000%