海阳科技 sh.603382
23.58
-2.12%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.02 | 24.32 | 23.48 | 23.58 | -2.12% | 0.31 | 3.57% |
| 2026-05-22 | 24.24 | 24.50 | 23.88 | 24.09 | -0.91% | 0.25 | 2.82% |
| 2026-05-21 | 25.00 | 25.26 | 24.27 | 24.31 | -2.84% | 0.31 | 3.43% |
| 2026-05-20 | 25.97 | 25.97 | 24.51 | 25.02 | -2.65% | 0.25 | 2.70% |
| 2026-05-19 | 25.80 | 25.99 | 25.50 | 25.70 | -0.85% | 0.37 | 3.98% |
| 2026-05-18 | 25.36 | 26.22 | 24.46 | 25.92 | +2.94% | 0.61 | 6.61% |
| 2026-05-15 | 25.26 | 25.62 | 25.00 | 25.18 | -0.40% | 0.26 | 2.89% |
| 2026-05-14 | 25.99 | 25.99 | 25.10 | 25.28 | -2.13% | 0.27 | 2.97% |
| 2026-05-13 | 25.72 | 26.12 | 25.42 | 25.83 | +0.04% | 0.23 | 2.45% |
| 2026-05-12 | 26.50 | 26.51 | 25.78 | 25.82 | -2.46% | 0.30 | 3.17% |
| 2026-05-11 | 26.71 | 26.94 | 26.38 | 26.47 | -0.86% | 0.24 | 2.50% |
| 2026-05-08 | 26.30 | 26.74 | 26.28 | 26.70 | +1.44% | 0.25 | 2.55% |
| 2026-05-07 | 26.60 | 26.60 | 26.19 | 26.32 | -0.11% | 0.21 | 2.20% |
| 2026-05-06 | 26.12 | 26.60 | 26.12 | 26.35 | +0.92% | 0.23 | 2.35% |
| 2026-04-30 | 25.75 | 26.27 | 25.73 | 26.11 | +1.40% | 0.25 | 2.63% |
| 2026-04-29 | 25.51 | 25.99 | 25.39 | 25.75 | +0.82% | 0.22 | 2.38% |
| 2026-04-28 | 26.90 | 26.90 | 25.10 | 25.54 | -5.34% | 0.50 | 5.36% |
| 2026-04-27 | 26.62 | 27.00 | 26.25 | 26.98 | +0.75% | 0.18 | 1.83% |
| 2026-04-24 | 27.00 | 27.00 | 26.55 | 26.78 | -0.45% | 0.15 | 1.59% |
| 2026-04-23 | 27.09 | 27.35 | 26.86 | 26.90 | -1.21% | 0.21 | 2.16% |