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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.80 | 33.08 | 31.76 | 31.91 | -2.89% | 0.68 | 5.93% |
| 2025-11-19 | 33.02 | 33.27 | 32.71 | 32.86 | -0.51% | 0.42 | 3.55% |
| 2025-11-18 | 33.70 | 33.75 | 33.02 | 33.03 | -2.28% | 0.59 | 4.98% |
| 2025-11-17 | 34.46 | 34.80 | 33.70 | 33.80 | -1.92% | 0.76 | 6.32% |
| 2025-11-14 | 34.00 | 35.10 | 33.85 | 34.46 | +1.26% | 1.21 | 9.85% |
| 2025-11-13 | 33.99 | 34.40 | 33.61 | 34.03 | -0.12% | 0.59 | 4.90% |
| 2025-11-12 | 34.00 | 34.41 | 33.62 | 34.07 | +0.15% | 0.94 | 7.75% |
| 2025-11-11 | 33.19 | 34.58 | 33.00 | 34.02 | +3.75% | 1.34 | 11.17% |
| 2025-11-10 | 32.69 | 32.88 | 32.45 | 32.79 | +0.64% | 0.41 | 3.53% |
| 2025-11-07 | 32.88 | 33.23 | 32.58 | 32.58 | -0.97% | 0.59 | 5.04% |
| 2025-11-06 | 33.23 | 33.23 | 32.84 | 32.90 | -0.33% | 0.36 | 3.10% |
| 2025-11-05 | 33.00 | 33.36 | 32.80 | 33.01 | -0.51% | 0.42 | 3.55% |
| 2025-11-04 | 33.52 | 33.81 | 32.93 | 33.18 | -0.93% | 0.63 | 5.31% |
| 2025-11-03 | 33.00 | 33.50 | 32.60 | 33.49 | +2.10% | 0.51 | 4.29% |
| 2025-10-31 | 32.65 | 32.93 | 32.47 | 32.80 | +0.86% | 0.40 | 3.44% |
| 2025-10-30 | 33.24 | 33.28 | 32.41 | 32.52 | -2.63% | 0.74 | 6.41% |
| 2025-10-29 | 33.42 | 33.42 | 32.73 | 33.40 | -0.09% | 0.52 | 4.40% |
| 2025-10-28 | 33.98 | 34.03 | 33.36 | 33.43 | -1.88% | 0.58 | 4.87% |
| 2025-10-27 | 33.77 | 34.12 | 33.75 | 34.07 | +0.50% | 0.45 | 3.76% |
| 2025-10-24 | 34.04 | 34.16 | 33.66 | 33.90 | -0.35% | 0.48 | 3.98% |