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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.72 | 34.22 | 33.31 | 34.02 | +0.86% | 0.57 | 4.74% |
| 2025-10-22 | 33.71 | 34.24 | 33.54 | 33.73 | +0.12% | 0.42 | 3.47% |
| 2025-10-21 | 33.54 | 33.75 | 33.18 | 33.69 | +1.14% | 0.51 | 4.30% |
| 2025-10-20 | 32.76 | 33.95 | 32.76 | 33.31 | +1.68% | 0.53 | 4.51% |
| 2025-10-17 | 34.87 | 35.14 | 32.69 | 32.76 | -6.32% | 1.05 | 8.75% |
| 2025-10-16 | 35.01 | 35.26 | 34.86 | 34.97 | -0.60% | 0.43 | 3.45% |
| 2025-10-15 | 35.10 | 35.47 | 34.77 | 35.18 | -0.20% | 0.60 | 4.79% |
| 2025-10-14 | 35.77 | 36.12 | 35.21 | 35.25 | -1.48% | 0.85 | 6.75% |
| 2025-10-13 | 34.51 | 35.88 | 34.51 | 35.78 | -2.00% | 0.78 | 6.23% |
| 2025-10-10 | 35.07 | 36.86 | 34.89 | 36.51 | +4.08% | 1.61 | 12.49% |
| 2025-10-09 | 34.80 | 35.08 | 34.41 | 35.08 | +0.52% | 0.72 | 5.87% |
| 2025-09-30 | 35.35 | 35.52 | 34.86 | 34.90 | -1.50% | 0.73 | 5.83% |
| 2025-09-29 | 34.90 | 35.46 | 34.57 | 35.43 | +2.02% | 0.68 | 5.48% |
| 2025-09-26 | 35.35 | 35.79 | 34.72 | 34.73 | -2.24% | 0.94 | 7.49% |
| 2025-09-25 | 35.92 | 36.14 | 35.33 | 35.53 | -1.11% | 0.90 | 7.10% |
| 2025-09-24 | 35.69 | 36.13 | 35.08 | 35.92 | -0.06% | 0.89 | 6.95% |
| 2025-09-23 | 37.99 | 38.19 | 35.08 | 35.94 | -5.37% | 1.76 | 13.54% |
| 2025-09-22 | 37.40 | 38.01 | 36.77 | 37.98 | +2.36% | 1.50 | 11.23% |
| 2025-09-19 | 37.29 | 37.76 | 36.89 | 37.11 | -1.14% | 1.32 | 9.89% |
| 2025-09-18 | 38.58 | 39.15 | 37.28 | 37.53 | -2.68% | 2.18 | 15.99% |