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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.08 | 27.08 | 26.53 | 26.86 | -1.56% | 2.28 | 4.08% |
| 2025-08-19 | 27.68 | 27.68 | 27.28 | 27.29 | -2.37% | 3.30 | 5.76% |
| 2025-08-18 | 27.18 | 27.95 | 26.78 | 27.95 | +2.91% | 4.91 | 8.60% |
| 2025-08-15 | 26.59 | 27.33 | 26.34 | 27.16 | +3.04% | 4.47 | 7.93% |
| 2025-08-14 | 27.05 | 27.87 | 26.29 | 26.36 | -3.05% | 6.62 | 11.75% |
| 2025-08-13 | 24.75 | 27.19 | 24.66 | 27.19 | +10.00% | 5.20 | 9.44% |
| 2025-08-12 | 24.92 | 24.93 | 24.53 | 24.72 | -0.71% | 0.98 | 1.91% |
| 2025-08-11 | 24.48 | 24.96 | 24.43 | 24.90 | +1.70% | 1.34 | 2.59% |
| 2025-08-08 | 24.32 | 24.65 | 24.32 | 24.48 | -0.12% | 0.73 | 1.42% |
| 2025-08-07 | 24.68 | 24.71 | 24.35 | 24.51 | -0.80% | 1.09 | 2.13% |
| 2025-08-06 | 24.73 | 24.77 | 24.54 | 24.71 | +0.08% | 1.10 | 2.12% |
| 2025-08-05 | 24.53 | 24.77 | 24.43 | 24.69 | +0.81% | 1.50 | 2.91% |
| 2025-08-04 | 23.82 | 24.59 | 23.73 | 24.49 | +2.31% | 1.76 | 3.47% |
| 2025-08-01 | 23.96 | 24.15 | 23.79 | 23.94 | +0.50% | 0.79 | 1.57% |
| 2025-07-31 | 23.98 | 24.22 | 23.72 | 23.82 | -1.27% | 0.86 | 1.72% |
| 2025-07-30 | 24.28 | 24.36 | 23.99 | 24.13 | -0.61% | 0.99 | 1.96% |
| 2025-07-29 | 24.02 | 24.43 | 23.68 | 24.28 | +0.41% | 1.59 | 3.16% |
| 2025-07-28 | 23.91 | 24.64 | 23.83 | 24.18 | +1.28% | 1.44 | 2.84% |
| 2025-07-25 | 24.05 | 24.12 | 23.82 | 23.87 | -0.74% | 0.78 | 1.57% |
| 2025-07-24 | 23.79 | 24.16 | 23.79 | 24.05 | +1.12% | 1.07 | 2.14% |