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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.03 | 32.88 | 31.88 | 32.68 | +1.89% | 1.66 | 14.29% |
| 2025-08-19 | 32.05 | 32.24 | 31.79 | 32.08 | -0.15% | 1.00 | 8.75% |
| 2025-08-18 | 31.60 | 32.31 | 31.60 | 32.12 | +1.29% | 1.56 | 13.58% |
| 2025-08-15 | 31.05 | 32.13 | 31.04 | 31.72 | +1.95% | 0.99 | 8.70% |
| 2025-08-14 | 31.78 | 31.88 | 31.08 | 31.11 | -1.97% | 1.01 | 9.00% |
| 2025-08-13 | 31.71 | 32.08 | 31.68 | 31.74 | -0.13% | 0.90 | 7.91% |
| 2025-08-12 | 31.86 | 32.06 | 31.63 | 31.78 | -0.22% | 0.70 | 6.18% |
| 2025-08-11 | 31.92 | 32.12 | 31.73 | 31.85 | -0.59% | 0.99 | 8.70% |
| 2025-08-08 | 32.56 | 32.69 | 31.92 | 32.04 | -1.53% | 1.26 | 10.94% |
| 2025-08-07 | 32.22 | 32.99 | 32.07 | 32.53 | +1.02% | 1.95 | 16.83% |
| 2025-08-06 | 32.00 | 32.59 | 31.57 | 32.20 | +1.50% | 2.28 | 19.85% |
| 2025-08-05 | 30.79 | 32.08 | 30.75 | 31.73 | +3.20% | 2.02 | 18.00% |
| 2025-08-04 | 30.44 | 30.78 | 30.33 | 30.74 | +0.68% | 0.40 | 3.63% |
| 2025-08-01 | 30.50 | 30.66 | 30.42 | 30.53 | -0.10% | 0.50 | 4.57% |
| 2025-07-31 | 31.12 | 31.20 | 30.52 | 30.56 | -1.69% | 0.88 | 8.01% |
| 2025-07-30 | 31.21 | 31.30 | 31.00 | 31.09 | -0.60% | 0.65 | 5.84% |
| 2025-07-29 | 31.34 | 31.35 | 31.13 | 31.28 | -0.29% | 0.59 | 5.33% |
| 2025-07-28 | 31.24 | 31.56 | 31.17 | 31.37 | +0.29% | 0.82 | 7.30% |
| 2025-07-25 | 31.28 | 31.54 | 31.12 | 31.28 | +0.22% | 0.83 | 7.47% |
| 2025-07-24 | 31.02 | 31.28 | 30.92 | 31.21 | +0.61% | 0.73 | 6.59% |