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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 32.08 | 32.24 | 31.80 | 32.19 | +0.34% | 0.48 | 4.09% |
| 2026-01-16 | 31.79 | 32.13 | 31.70 | 32.08 | +1.26% | 0.49 | 4.21% |
| 2026-01-15 | 31.96 | 32.24 | 31.46 | 31.68 | -0.88% | 0.74 | 6.45% |
| 2026-01-14 | 32.40 | 32.75 | 31.82 | 31.96 | -1.42% | 0.91 | 7.77% |
| 2026-01-13 | 32.90 | 32.99 | 32.39 | 32.42 | -1.67% | 0.80 | 6.72% |
| 2026-01-12 | 32.75 | 33.05 | 32.73 | 32.97 | +0.12% | 1.00 | 8.38% |
| 2026-01-09 | 32.85 | 32.98 | 32.69 | 32.93 | +0.03% | 0.95 | 7.95% |
| 2026-01-08 | 32.77 | 33.03 | 32.59 | 32.92 | -0.30% | 1.25 | 10.50% |
| 2026-01-07 | 33.33 | 34.24 | 32.76 | 33.02 | -4.10% | 2.79 | 23.22% |
| 2026-01-06 | 35.91 | 37.80 | 34.02 | 34.43 | -2.16% | 4.65 | 35.62% |
| 2026-01-05 | 32.25 | 35.46 | 31.92 | 35.19 | +9.15% | 3.70 | 29.93% |
| 2025-12-31 | 32.05 | 32.46 | 31.92 | 32.24 | +0.34% | 0.45 | 3.83% |
| 2025-12-30 | 32.96 | 32.96 | 32.05 | 32.13 | -1.83% | 0.65 | 5.57% |
| 2025-12-29 | 32.10 | 32.88 | 32.00 | 32.73 | +1.43% | 0.70 | 5.93% |
| 2025-12-26 | 32.19 | 32.30 | 31.80 | 32.27 | +0.75% | 0.58 | 4.96% |
| 2025-12-25 | 32.01 | 32.38 | 31.97 | 32.03 | -0.03% | 0.35 | 2.97% |
| 2025-12-24 | 31.88 | 32.50 | 31.71 | 32.04 | +0.44% | 0.51 | 4.37% |
| 2025-12-23 | 32.21 | 33.08 | 31.86 | 31.90 | -0.99% | 1.08 | 9.12% |
| 2025-12-22 | 32.20 | 32.27 | 31.87 | 32.22 | +0.06% | 0.36 | 3.12% |
| 2025-12-19 | 32.04 | 32.50 | 31.80 | 32.20 | +0.50% | 0.63 | 5.36% |