西山科技（688576）历史行情

以下为西山科技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
2026-10-08	39.750	39.600	40.750	39.520	-0.250	-0.627%	38.97万	0.16亿	1.206%
2026-10-07	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.17亿	1.307%
2026-10-06	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.17亿	1.307%
2026-10-05	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.17亿	1.307%
2026-10-02	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.17亿	1.307%
2026-10-01	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.17亿	1.307%
2026-09-30	39.930	39.850	40.760	39.750	-0.050	-0.125%	42.24万	0.00亿	0.000%
2026-09-29	39.500	39.900	40.490	39.500	0.040	0.100%	32.82万	0.00亿	0.000%
2026-09-28	40.500	39.860	40.500	39.360	-0.500	-1.239%	41.22万	0.00亿	0.000%
2026-09-27	41.210	40.360	41.500	40.290	-0.790	-1.920%	38.34万	0.16亿	1.186%
2026-09-24	41.210	40.360	41.500	40.290	-0.790	-1.920%	38.34万	0.00亿	0.000%
2026-09-23	40.500	41.150	41.480	39.990	0.820	2.033%	53.07万	0.00亿	0.000%
2026-09-22	40.540	40.330	40.610	39.700	0.250	0.624%	41.53万	0.00亿	0.000%
2026-09-21	39.100	40.080	40.170	39.000	1.280	3.299%	35.53万	0.00亿	0.000%
2026-09-18	38.550	38.800	39.150	38.540	0.340	0.884%	23.53万	0.00亿	0.000%
2026-09-17	37.790	38.460	38.660	37.400	0.460	1.211%	29.66万	0.00亿	0.000%
2026-09-16	37.790	38.000	38.660	37.000	0.170	0.449%	31.43万	0.00亿	0.000%
2026-09-15	39.050	37.830	39.050	37.600	-1.070	-2.751%	28.51万	0.00亿	0.000%
2026-09-14	37.100	38.900	39.180	37.010	1.440	3.844%	46.57万	0.00亿	0.000%
2026-09-11	38.000	37.460	38.190	37.000	-0.790	-2.065%	39.08万	0.00亿	0.000%
2026-09-10	38.900	38.250	38.900	38.210	-0.740	-1.898%	23.46万	0.00亿	0.000%
2026-09-09	39.280	38.990	39.670	38.530	-0.630	-1.590%	36.87万	0.00亿	0.000%
2026-09-08	39.500	39.620	39.870	39.180	0.180	0.456%	24.95万	0.00亿	0.000%
2026-09-07	39.480	39.440	39.980	39.360	0.010	0.025%	31.31万	0.00亿	0.000%
2026-09-04	40.210	39.430	40.210	39.140	-0.230	-0.580%	29.13万	0.00亿	0.000%
2026-09-03	39.110	39.660	40.240	39.110	0.050	0.126%	34.04万	0.00亿	0.000%
2026-09-02	40.550	39.610	40.550	39.400	-0.890	-2.198%	58.62万	0.00亿	0.000%
2026-09-01	40.560	40.500	41.000	40.050	-0.010	-0.025%	56.37万	0.00亿	0.000%
2026-08-31	38.000	40.510	41.330	37.800	-1.320	-3.156%	95.42万	0.00亿	0.000%
2026-08-28	41.590	41.830	42.180	41.580	0.420	1.014%	29.87万	0.00亿	0.000%
2026-08-27	41.210	41.410	41.850	41.210	-0.070	-0.169%	23.18万	0.00亿	0.000%
2026-08-26	41.500	41.480	43.710	41.120	-0.220	-0.528%	37.83万	0.00亿	0.000%
2026-08-25	40.730	41.700	41.870	40.330	1.090	2.684%	39.34万	0.00亿	0.000%
2026-08-24	41.140	40.610	41.560	40.290	-0.530	-1.288%	32.00万	0.00亿	0.000%
2026-08-21	42.380	41.140	42.510	40.890	-1.240	-2.926%	41.89万	0.00亿	0.000%
2026-08-20	41.500	42.380	43.200	40.500	1.380	3.366%	47.15万	0.00亿	0.000%
2026-08-19	42.360	41.000	42.600	40.520	-1.420	-3.347%	41.91万	0.00亿	0.000%
2026-08-18	42.010	42.420	42.890	42.010	0.220	0.521%	34.03万	0.00亿	0.000%
2026-08-17	42.370	42.200	42.950	41.530	0.700	1.687%	36.99万	0.00亿	0.000%
2026-08-14	41.420	41.500	41.970	41.240	-0.290	-0.694%	36.13万	0.00亿	0.000%
2026-08-13	41.160	41.790	42.080	40.900	0.590	1.432%	33.98万	0.00亿	0.000%
2026-08-12	40.900	41.200	41.440	40.400	0.440	1.079%	30.39万	0.00亿	0.000%
2026-08-11	40.500	40.760	41.100	40.070	-0.020	-0.049%	39.18万	0.00亿	0.000%
2026-08-10	39.880	40.780	40.940	39.500	0.880	2.206%	36.91万	0.00亿	0.000%
2026-08-07	39.250	39.900	39.910	38.200	0.910	2.334%	36.83万	0.00亿	0.000%
2026-08-06	39.290	38.990	39.490	38.300	-0.360	-0.915%	39.29万	0.00亿	0.000%
2026-08-05	39.600	39.350	39.970	38.810	0.070	0.178%	46.69万	0.00亿	0.000%
2026-08-04	38.190	39.280	39.390	37.680	1.100	2.881%	53.04万	0.00亿	0.000%
2026-08-03	37.130	38.180	38.350	36.500	1.110	2.994%	52.18万	0.00亿	0.000%
2026-07-31	36.300	37.070	37.280	36.010	0.780	2.149%	39.24万	0.00亿	0.000%
2026-07-30	36.800	36.290	37.170	35.910	-0.520	-1.413%	41.40万	0.00亿	0.000%
2026-07-29	36.330	36.810	36.900	36.030	0.480	1.321%	39.31万	0.00亿	0.000%
2026-07-28	35.600	36.330	37.140	35.560	0.120	0.331%	40.26万	0.00亿	0.000%
2026-07-27	35.570	36.210	36.630	35.000	0.640	1.799%	41.25万	0.00亿	0.000%
2026-07-24	35.580	35.570	36.090	35.150	-0.230	-0.642%	34.15万	0.00亿	0.000%
2026-07-23	35.500	35.800	36.340	35.270	0.070	0.196%	43.83万	0.00亿	0.000%
2026-07-22	36.650	35.730	37.230	35.680	-1.070	-2.908%	41.68万	0.00亿	0.000%
2026-07-21	36.660	36.800	37.450	34.830	0.140	0.382%	72.63万	0.00亿	0.000%
2026-07-20	38.810	36.660	39.290	36.260	-2.050	-5.296%	72.35万	0.00亿	0.000%
2026-07-17	41.040	38.710	41.490	38.410	-2.240	-5.470%	55.14万	0.00亿	0.000%
2026-07-16	41.030	40.950	41.570	40.210	-0.190	-0.462%	37.84万	0.00亿	0.000%
2026-07-15	40.350	41.140	41.800	40.350	0.920	2.287%	55.21万	0.00亿	0.000%
2026-07-14	40.500	40.220	41.070	40.000	-0.280	-0.691%	56.28万	0.00亿	0.000%
2026-07-13	42.200	40.500	42.530	40.100	-1.720	-4.074%	61.68万	0.00亿	0.000%
2026-07-10	41.100	42.220	43.110	40.500	1.060	2.575%	72.25万	0.00亿	0.000%
2026-07-09	40.010	41.160	41.560	39.810	1.100	2.746%	66.71万	0.00亿	0.000%
2026-07-08	41.230	40.060	41.310	40.060	-1.170	-2.838%	50.77万	0.00亿	0.000%
2026-07-07	44.340	41.230	44.340	41.000	-3.110	-7.014%	90.56万	0.00亿	0.000%
2026-07-06	44.090	44.340	45.350	42.500	0.250	0.567%	115.90万	0.00亿	0.000%
2026-07-03	42.890	44.090	44.370	42.890	1.190	2.774%	91.03万	0.00亿	0.000%
2026-07-02	43.010	42.900	44.890	42.530	-0.510	-1.175%	90.52万	0.00亿	0.000%
2026-07-01	40.270	43.410	45.670	39.510	3.560	8.934%	155.64万	0.00亿	0.000%
2026-06-30	39.530	39.850	40.290	39.260	0.320	0.810%	65.01万	0.00亿	0.000%
2026-06-29	38.560	39.530	40.050	37.880	0.810	2.092%	62.78万	0.00亿	0.000%
2026-06-26	39.750	38.720	39.950	38.500	-1.010	-2.542%	76.48万	0.00亿	0.000%
2026-06-25	44.540	39.730	44.850	39.300	-4.810	-10.799%	159.94万	0.00亿	0.000%
2026-06-24	48.040	44.540	48.040	43.880	-3.050	-6.409%	102.53万	0.00亿	0.000%
2026-06-23	47.480	47.590	48.800	46.780	0.113	0.238%	57.43万	0.00亿	0.000%
2026-06-22	47.692	47.477	49.293	46.178	0.000	0.000%	36.51万	0.00亿	0.000%
2026-06-18	47.571	47.477	47.618	46.030	0.962	2.068%	29.30万	0.00亿	0.000%
2026-06-17	47.362	46.515	47.423	46.178	-0.585	-1.242%	19.85万	0.00亿	0.000%
2026-06-16	46.078	47.100	47.746	45.687	1.036	2.249%	36.37万	0.00亿	0.000%
2026-06-15	46.111	46.064	46.145	45.122	0.834	1.844%	22.77万	0.00亿	0.000%
2026-06-12	44.604	45.230	45.587	44.537	0.834	1.879%	18.52万	0.00亿	0.000%
2026-06-11	45.270	44.396	45.270	44.107	-0.995	-2.192%	16.91万	0.00亿	0.000%
2026-06-10	45.243	45.391	46.414	44.403	-0.323	-0.707%	26.04万	0.00亿	0.000%
2026-06-09	45.849	45.714	45.983	45.015	0.518	1.146%	16.82万	0.00亿	0.000%
2026-06-08	44.739	45.196	46.427	44.409	-1.030	-2.228%	28.31万	0.00亿	0.000%
2026-06-05	45.896	46.226	46.918	45.069	0.323	0.704%	32.51万	0.00亿	0.000%
2026-06-04	46.340	45.903	46.340	45.613	-0.444	-0.958%	25.02万	0.00亿	0.000%
2026-06-03	48.351	46.347	48.687	46.091	-1.715	-3.568%	47.76万	0.00亿	0.000%
2026-06-02	47.934	48.062	49.104	47.073	0.121	0.252%	36.72万	0.00亿	0.000%
2026-06-01	46.891	47.941	48.398	46.656	1.043	2.224%	28.58万	0.00亿	0.000%
2026-05-29	48.486	46.898	48.640	46.091	-1.345	-2.788%	42.07万	0.00亿	0.000%
2026-05-28	49.770	48.243	50.329	47.497	-1.709	-3.421%	49.27万	0.00亿	0.000%
2026-05-27	51.795	49.952	51.795	49.535	-1.601	-3.106%	69.95万	0.00亿	0.000%
2026-05-26	53.867	51.553	53.867	50.672	-1.654	-3.109%	61.85万	0.00亿	0.000%
2026-05-25	53.746	53.207	54.815	52.165	-0.539	-1.003%	57.08万	0.00亿	0.000%
2026-05-22	52.468	53.746	54.149	52.199	1.615	3.098%	62.19万	0.00亿	0.000%
2026-05-21	52.669	52.131	54.694	52.017	-0.579	-1.098%	67.99万	0.00亿	0.000%
2026-05-20	52.669	52.710	54.116	52.299	-0.060	-0.114%	53.08万	0.00亿	0.000%
2026-05-19	51.849	52.770	53.207	51.156	0.901	1.737%	85.12万	0.00亿	0.000%
2026-05-18	50.403	51.869	52.151	50.093	1.318	2.607%	53.02万	0.00亿	0.000%
2026-05-15	49.447	50.551	51.633	49.447	0.155	0.308%	45.61万	0.00亿	0.000%
2026-05-14	51.102	50.396	51.102	49.663	-0.699	-1.368%	48.55万	0.00亿	0.000%
2026-05-13	51.324	51.095	52.044	50.766	-0.229	-0.446%	50.11万	0.00亿	0.000%
2026-05-12	52.838	51.324	52.838	51.008	-0.706	-1.357%	62.19万	0.00亿	0.000%
2026-05-11	50.376	52.030	53.409	49.851	1.695	3.367%	87.83万	0.00亿	0.000%
2026-05-08	50.517	50.335	51.425	49.643	-0.249	-0.492%	64.46万	0.00亿	0.000%
2026-05-07	49.044	50.584	51.438	49.017	1.547	3.155%	105.93万	0.00亿	0.000%
2026-05-06	47.275	49.037	50.456	47.214	1.823	3.861%	76.73万	0.00亿	0.000%
2026-04-30	46.743	47.214	47.658	46.717	0.753	1.621%	47.36万	0.00亿	0.000%
2026-04-29	45.304	46.461	46.548	45.082	0.794	1.739%	33.11万	0.00亿	0.000%
2026-04-28	46.871	45.667	46.871	45.459	-1.016	-2.176%	30.59万	0.00亿	0.000%
2026-04-27	46.817	46.683	47.080	45.405	0.000	0.000%	34.22万	0.00亿	0.000%
2026-04-24	46.817	46.683	47.255	46.064	-0.740	-1.560%	33.98万	0.00亿	0.000%
2026-04-23	46.817	47.423	47.672	46.817	0.283	0.600%	32.36万	0.00亿	0.000%
2026-04-22	47.013	47.140	47.356	46.690	0.141	0.300%	23.84万	0.00亿	0.000%
2026-04-21	47.557	46.999	48.560	46.743	-0.827	-1.729%	58.83万	0.00亿	0.000%
2026-04-20	47.221	47.826	48.425	46.609	1.109	2.374%	37.40万	0.00亿	0.000%
2026-04-17	46.575	46.717	47.241	46.044	0.115	0.247%	53.81万	0.00亿	0.000%
2026-04-16	46.575	46.602	46.851	45.963	0.000	0.000%	22.88万	0.00亿	0.000%
2026-04-15	46.178	46.602	46.992	46.165	0.424	0.918%	37.29万	0.00亿	0.000%
2026-04-14	46.199	46.178	46.468	45.472	0.121	0.263%	33.85万	0.00亿	0.000%
2026-04-13	46.118	46.057	46.407	45.573	-0.074	-0.160%	28.05万	0.00亿	0.000%
2026-04-10	45.519	46.131	46.683	45.519	0.000	0.000%	41.59万	0.00亿	0.000%
2026-04-09	46.427	45.506	46.669	45.069	0.000	0.000%	42.51万	0.00亿	0.000%
2026-04-08	45.856	46.791	47.248	45.856	0.000	0.000%	33.04万	0.00亿	0.000%
2026-04-07	44.726	45.365	45.391	43.851	0.000	0.000%	29.90万	0.00亿	0.000%
2026-04-03	47.631	44.490	47.847	44.322	0.000	0.000%	70.95万	0.00亿	0.000%
2026-04-02	47.087	47.631	47.894	46.616	0.000	0.000%	39.77万	0.00亿	0.000%
2026-04-01	46.118	47.073	47.080	45.620	0.000	0.000%	34.15万	0.00亿	0.000%