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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.72 | 39.82 | 38.48 | 38.57 | -2.59% | 2.16 | 15.52% |
| 2025-09-16 | 41.13 | 41.13 | 39.38 | 39.59 | -4.12% | 3.11 | 21.79% |
| 2025-09-15 | 39.56 | 42.51 | 38.80 | 41.29 | +4.45% | 4.29 | 29.58% |
| 2025-09-12 | 40.15 | 41.01 | 39.48 | 39.53 | -2.62% | 2.71 | 18.97% |
| 2025-09-11 | 40.80 | 41.73 | 39.87 | 40.60 | +1.01% | 3.74 | 25.83% |
| 2025-09-10 | 41.76 | 42.59 | 39.85 | 40.19 | -2.32% | 4.94 | 33.88% |
| 2025-09-09 | 37.34 | 41.14 | 36.59 | 41.14 | +9.99% | 4.84 | 34.44% |
| 2025-09-08 | 37.00 | 38.16 | 36.83 | 37.40 | -0.19% | 1.82 | 13.60% |
| 2025-09-05 | 36.14 | 37.81 | 36.14 | 37.47 | +2.61% | 2.23 | 16.85% |
| 2025-09-04 | 38.80 | 38.80 | 35.91 | 36.52 | -6.99% | 3.06 | 23.04% |
| 2025-09-03 | 40.40 | 40.40 | 38.03 | 39.26 | -3.54% | 3.75 | 26.98% |
| 2025-09-02 | 38.42 | 43.05 | 37.46 | 40.71 | +3.91% | 6.47 | 45.08% |
| 2025-09-01 | 36.77 | 40.23 | 36.77 | 39.17 | +3.60% | 5.00 | 35.95% |
| 2025-08-29 | 40.43 | 40.43 | 37.81 | 37.81 | -9.99% | 6.24 | 45.31% |
| 2025-08-28 | 37.98 | 43.23 | 37.86 | 42.01 | +6.88% | 9.55 | 64.58% |
| 2025-08-27 | 36.99 | 39.30 | 36.21 | 39.30 | +9.99% | 8.00 | 59.76% |
| 2025-08-26 | 32.48 | 35.73 | 32.47 | 35.73 | +10.01% | 2.93 | 23.68% |
| 2025-08-25 | 32.50 | 32.61 | 32.22 | 32.48 | +0.40% | 0.98 | 8.50% |
| 2025-08-22 | 32.44 | 32.67 | 32.19 | 32.35 | -0.91% | 0.97 | 8.38% |
| 2025-08-21 | 32.69 | 33.21 | 32.51 | 32.65 | -0.09% | 1.50 | 12.79% |