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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 31.62 | 32.20 | 31.51 | 32.04 | +0.50% | 0.64 | 5.55% |
| 2025-12-17 | 31.70 | 31.94 | 31.22 | 31.88 | +1.27% | 0.62 | 5.38% |
| 2025-12-16 | 31.60 | 31.86 | 30.92 | 31.48 | +0.32% | 0.46 | 4.06% |
| 2025-12-15 | 30.70 | 31.50 | 30.57 | 31.38 | +1.55% | 0.51 | 4.50% |
| 2025-12-12 | 30.01 | 31.18 | 30.00 | 30.90 | +1.41% | 0.50 | 4.52% |
| 2025-12-11 | 30.82 | 30.92 | 30.30 | 30.47 | -1.36% | 0.36 | 3.28% |
| 2025-12-10 | 31.03 | 31.20 | 30.77 | 30.89 | -0.68% | 0.25 | 2.23% |
| 2025-12-09 | 30.88 | 31.15 | 30.71 | 31.10 | +0.75% | 0.35 | 3.21% |
| 2025-12-08 | 30.94 | 31.18 | 30.80 | 30.87 | -0.23% | 0.32 | 2.91% |
| 2025-12-05 | 31.11 | 31.18 | 30.60 | 30.94 | -0.13% | 0.34 | 3.08% |
| 2025-12-04 | 31.15 | 31.19 | 30.74 | 30.98 | -0.67% | 0.36 | 3.29% |
| 2025-12-03 | 30.62 | 31.21 | 30.50 | 31.19 | +1.40% | 0.59 | 5.35% |
| 2025-12-02 | 30.63 | 31.10 | 30.56 | 30.76 | +0.42% | 0.33 | 3.04% |
| 2025-12-01 | 30.39 | 30.85 | 30.39 | 30.63 | -0.03% | 0.37 | 3.37% |
| 2025-11-28 | 30.30 | 31.56 | 29.91 | 30.64 | +2.41% | 0.56 | 5.15% |
| 2025-11-27 | 30.00 | 30.20 | 29.81 | 29.92 | -0.10% | 0.25 | 2.39% |
| 2025-11-26 | 30.47 | 30.63 | 29.95 | 29.95 | -1.16% | 0.40 | 3.72% |
| 2025-11-25 | 29.87 | 30.65 | 29.87 | 30.30 | -0.16% | 0.38 | 3.50% |
| 2025-11-24 | 29.09 | 30.65 | 29.09 | 30.35 | -0.52% | 0.46 | 4.33% |
| 2025-11-21 | 31.70 | 31.91 | 30.50 | 30.51 | -4.39% | 0.60 | 5.44% |