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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.21 | 31.24 | 30.98 | 31.02 | -0.64% | 0.71 | 6.43% |
| 2025-07-22 | 31.38 | 31.39 | 31.04 | 31.22 | -0.48% | 0.76 | 6.81% |
| 2025-07-21 | 31.28 | 31.41 | 31.12 | 31.37 | +0.54% | 0.82 | 7.38% |
| 2025-07-18 | 31.18 | 31.39 | 31.03 | 31.20 | +0.32% | 0.71 | 6.38% |
| 2025-07-17 | 31.26 | 31.26 | 30.91 | 31.10 | -0.32% | 0.73 | 6.57% |
| 2025-07-16 | 30.91 | 31.22 | 30.75 | 31.20 | +1.32% | 0.82 | 7.41% |
| 2025-07-15 | 31.26 | 31.26 | 30.59 | 30.79 | -1.46% | 0.96 | 8.70% |
| 2025-07-14 | 31.19 | 31.45 | 31.16 | 31.25 | +0.06% | 0.62 | 5.52% |
| 2025-07-11 | 31.28 | 31.32 | 30.98 | 31.23 | -0.38% | 0.94 | 8.45% |
| 2025-07-10 | 31.28 | 31.41 | 31.16 | 31.35 | 0.00% | 0.83 | 7.40% |
| 2025-07-09 | 31.74 | 31.82 | 31.29 | 31.35 | -1.16% | 1.17 | 10.39% |
| 2025-07-08 | 31.07 | 31.92 | 30.95 | 31.72 | +2.11% | 1.60 | 14.16% |
| 2025-07-07 | 30.82 | 31.12 | 30.65 | 31.06 | +0.94% | 0.75 | 6.81% |
| 2025-07-04 | 31.26 | 31.27 | 30.68 | 30.77 | -1.40% | 1.06 | 9.54% |
| 2025-07-03 | 31.12 | 31.27 | 30.98 | 31.21 | +0.06% | 1.03 | 9.28% |
| 2025-07-02 | 31.48 | 31.72 | 31.11 | 31.19 | -0.88% | 1.45 | 12.93% |
| 2025-07-01 | 31.35 | 31.81 | 31.17 | 31.47 | +0.44% | 1.45 | 12.93% |
| 2025-06-30 | 31.40 | 31.47 | 31.17 | 31.33 | +0.19% | 1.14 | 10.18% |
| 2025-06-27 | 31.28 | 31.50 | 31.11 | 31.27 | -0.38% | 1.47 | 13.18% |
| 2025-06-26 | 31.41 | 32.38 | 31.23 | 31.39 | -0.94% | 2.78 | 24.47% |