长城科技 sh.603897
53.28
-6.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 58.24 | 58.93 | 52.35 | 53.28 | -6.77% | 5.85 | 5.22% |
| 2026-05-22 | 55.73 | 58.50 | 54.20 | 57.15 | +2.79% | 6.36 | 5.41% |
| 2026-05-21 | 54.63 | 60.60 | 54.04 | 55.60 | +0.76% | 7.05 | 5.92% |
| 2026-05-20 | 55.12 | 55.84 | 53.99 | 55.18 | -2.23% | 3.76 | 3.32% |
| 2026-05-19 | 57.00 | 59.50 | 56.00 | 56.44 | -2.29% | 5.26 | 4.44% |
| 2026-05-18 | 55.13 | 59.30 | 53.93 | 57.76 | +2.05% | 8.12 | 6.96% |
| 2026-05-15 | 51.77 | 57.81 | 51.77 | 56.60 | +7.71% | 9.01 | 7.83% |
| 2026-05-14 | 54.24 | 54.98 | 52.55 | 52.55 | -3.22% | 4.36 | 3.93% |
| 2026-05-13 | 54.65 | 55.70 | 53.72 | 54.30 | -3.89% | 6.23 | 5.52% |
| 2026-05-12 | 54.50 | 59.78 | 54.42 | 56.50 | +1.25% | 8.17 | 6.88% |
| 2026-05-11 | 56.67 | 58.50 | 53.50 | 55.80 | -2.09% | 10.62 | 9.17% |
| 2026-05-08 | 56.86 | 59.78 | 55.35 | 56.99 | +2.00% | 8.65 | 7.24% |
| 2026-05-07 | 53.50 | 57.08 | 52.28 | 55.87 | +6.42% | 7.83 | 6.84% |
| 2026-05-06 | 54.83 | 55.50 | 52.25 | 52.50 | +0.27% | 7.77 | 7.04% |
| 2026-04-30 | 48.50 | 52.36 | 47.80 | 52.36 | +10.00% | 5.14 | 4.94% |
| 2026-04-29 | 47.00 | 48.88 | 46.97 | 47.60 | -2.46% | 2.97 | 3.00% |
| 2026-04-28 | 48.70 | 49.48 | 47.25 | 48.80 | +0.21% | 4.05 | 4.06% |
| 2026-04-27 | 49.78 | 49.86 | 47.01 | 48.70 | -2.21% | 4.88 | 4.88% |
| 2026-04-24 | 51.32 | 51.78 | 48.50 | 49.80 | -3.94% | 5.02 | 4.88% |
| 2026-04-23 | 51.60 | 52.80 | 49.60 | 51.84 | +0.17% | 5.75 | 5.46% |