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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 27.42 | 27.48 | 26.80 | 27.36 | +1.79% | 0.23 | 2.30% |
| 2026-03-23 | 28.58 | 28.58 | 26.77 | 26.88 | -6.60% | 0.43 | 4.34% |
| 2026-03-20 | 30.47 | 30.78 | 28.78 | 28.78 | -5.42% | 0.54 | 5.00% |
| 2026-03-19 | 30.95 | 30.95 | 30.33 | 30.43 | -2.62% | 0.36 | 3.24% |
| 2026-03-18 | 30.80 | 31.38 | 30.23 | 31.25 | -0.06% | 0.86 | 7.70% |
| 2026-03-17 | 30.20 | 31.72 | 30.20 | 31.27 | +2.66% | 1.23 | 10.87% |
| 2026-03-16 | 30.26 | 30.80 | 30.09 | 30.46 | +0.66% | 0.28 | 2.56% |
| 2026-03-13 | 30.54 | 30.68 | 30.24 | 30.26 | -2.17% | 0.53 | 4.82% |
| 2026-03-12 | 29.84 | 31.10 | 29.69 | 30.93 | +4.32% | 1.08 | 9.66% |
| 2026-03-11 | 29.69 | 29.77 | 29.50 | 29.65 | -0.13% | 0.17 | 1.58% |
| 2026-03-10 | 29.39 | 29.77 | 29.39 | 29.69 | +1.09% | 0.19 | 1.81% |
| 2026-03-09 | 29.57 | 29.74 | 29.29 | 29.37 | -0.68% | 0.22 | 2.06% |
| 2026-03-06 | 28.80 | 29.64 | 28.80 | 29.57 | +2.67% | 0.33 | 3.06% |
| 2026-03-05 | 29.15 | 29.20 | 28.75 | 28.80 | +0.21% | 0.19 | 1.84% |
| 2026-03-04 | 28.99 | 29.08 | 28.61 | 28.74 | -1.20% | 0.20 | 1.91% |
| 2026-03-03 | 29.99 | 30.18 | 29.06 | 29.09 | -3.10% | 0.37 | 3.50% |
| 2026-03-02 | 30.45 | 30.74 | 30.00 | 30.02 | -2.97% | 0.35 | 3.21% |
| 2026-02-27 | 31.03 | 31.03 | 30.80 | 30.94 | -0.35% | 0.20 | 1.81% |
| 2026-02-26 | 30.96 | 31.08 | 30.82 | 31.05 | +0.52% | 0.20 | 1.76% |
| 2026-02-25 | 30.98 | 31.05 | 30.69 | 30.89 | +0.55% | 0.22 | 1.97% |