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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.50 | 27.57 | 27.16 | 27.23 | -1.30% | 0.17 | 1.69% |
| 2026-04-21 | 27.40 | 27.83 | 27.24 | 27.59 | +0.47% | 0.22 | 2.16% |
| 2026-04-20 | 27.22 | 27.55 | 27.08 | 27.46 | +0.88% | 0.21 | 2.09% |
| 2026-04-17 | 27.16 | 27.29 | 26.79 | 27.22 | +0.26% | 0.21 | 2.12% |
| 2026-04-16 | 27.14 | 27.18 | 26.97 | 27.15 | +0.48% | 0.19 | 1.97% |
| 2026-04-15 | 27.20 | 27.29 | 26.99 | 27.02 | -0.59% | 0.16 | 1.59% |
| 2026-04-14 | 27.05 | 27.35 | 26.92 | 27.18 | +0.97% | 0.23 | 2.34% |
| 2026-04-13 | 26.73 | 27.05 | 26.57 | 26.92 | +0.34% | 0.18 | 1.83% |
| 2026-04-10 | 27.15 | 27.20 | 26.70 | 26.83 | +0.56% | 0.18 | 1.87% |
| 2026-04-09 | 27.05 | 27.05 | 26.65 | 26.68 | -1.37% | 0.21 | 2.19% |
| 2026-04-08 | 26.80 | 27.19 | 26.80 | 27.05 | +2.04% | 0.26 | 2.69% |
| 2026-04-07 | 26.00 | 26.63 | 25.88 | 26.51 | +1.88% | 0.18 | 1.85% |
| 2026-04-03 | 27.05 | 27.05 | 25.93 | 26.02 | -3.13% | 0.22 | 2.28% |
| 2026-04-02 | 27.35 | 27.35 | 26.86 | 26.86 | -1.65% | 0.18 | 1.86% |
| 2026-04-01 | 27.33 | 27.46 | 27.09 | 27.31 | +0.74% | 0.19 | 1.89% |
| 2026-03-31 | 27.41 | 27.52 | 27.08 | 27.11 | -0.95% | 0.22 | 2.26% |
| 2026-03-30 | 27.00 | 27.39 | 26.92 | 27.37 | +0.26% | 0.18 | 1.82% |
| 2026-03-27 | 27.10 | 27.37 | 26.92 | 27.30 | +0.70% | 0.19 | 1.88% |
| 2026-03-26 | 27.81 | 27.97 | 27.00 | 27.11 | -2.52% | 0.26 | 2.65% |
| 2026-03-25 | 27.39 | 28.10 | 27.39 | 27.81 | +1.64% | 0.27 | 2.70% |