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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.53 | 30.78 | 30.45 | 30.72 | +1.12% | 0.18 | 1.58% |
| 2026-02-13 | 30.70 | 30.77 | 30.38 | 30.38 | -0.82% | 0.21 | 1.92% |
| 2026-02-12 | 31.17 | 31.17 | 30.62 | 30.63 | -1.51% | 0.36 | 3.25% |
| 2026-02-11 | 31.01 | 31.25 | 31.01 | 31.10 | 0.00% | 0.23 | 2.05% |
| 2026-02-10 | 31.47 | 31.48 | 31.03 | 31.10 | -0.89% | 0.26 | 2.28% |
| 2026-02-09 | 31.10 | 31.59 | 31.09 | 31.38 | +1.06% | 0.31 | 2.72% |
| 2026-02-06 | 30.70 | 31.19 | 30.70 | 31.05 | +0.55% | 0.21 | 1.86% |
| 2026-02-05 | 31.34 | 31.34 | 30.87 | 30.88 | -1.50% | 0.31 | 2.72% |
| 2026-02-04 | 31.19 | 31.38 | 31.05 | 31.35 | +0.51% | 0.26 | 2.33% |
| 2026-02-03 | 31.05 | 31.19 | 30.78 | 31.19 | +1.33% | 0.25 | 2.24% |
| 2026-02-02 | 31.10 | 31.29 | 30.77 | 30.78 | -1.12% | 0.30 | 2.71% |
| 2026-01-30 | 31.19 | 31.40 | 30.85 | 31.13 | -0.19% | 0.30 | 2.68% |
| 2026-01-29 | 31.77 | 31.99 | 31.18 | 31.19 | -1.89% | 0.51 | 4.48% |
| 2026-01-28 | 31.90 | 32.02 | 31.70 | 31.79 | -0.72% | 0.28 | 2.39% |
| 2026-01-27 | 31.96 | 32.13 | 31.15 | 32.02 | +0.57% | 0.48 | 4.15% |
| 2026-01-26 | 32.26 | 32.36 | 31.74 | 31.84 | -1.36% | 0.45 | 3.87% |
| 2026-01-23 | 32.00 | 32.33 | 32.00 | 32.28 | +0.37% | 0.42 | 3.61% |
| 2026-01-22 | 32.16 | 32.20 | 32.00 | 32.16 | -0.03% | 0.32 | 2.74% |
| 2026-01-21 | 32.32 | 32.32 | 31.94 | 32.17 | +0.16% | 0.46 | 3.99% |
| 2026-01-20 | 32.19 | 32.30 | 31.87 | 32.12 | -0.22% | 0.45 | 3.83% |