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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.11 | 24.11 | 23.77 | 23.78 | -1.03% | 1.07 | 2.14% |
| 2025-07-22 | 24.03 | 24.12 | 23.86 | 24.03 | +0.12% | 0.96 | 1.91% |
| 2025-07-21 | 23.79 | 24.00 | 23.78 | 24.00 | +0.87% | 1.00 | 1.99% |
| 2025-07-18 | 23.90 | 23.91 | 23.67 | 23.79 | -0.33% | 0.71 | 1.43% |
| 2025-07-17 | 23.73 | 23.92 | 23.67 | 23.87 | +0.37% | 0.83 | 1.68% |
| 2025-07-16 | 23.49 | 23.91 | 23.42 | 23.78 | +1.22% | 0.87 | 1.75% |
| 2025-07-15 | 23.75 | 23.80 | 23.36 | 23.49 | -1.12% | 0.78 | 1.59% |
| 2025-07-14 | 23.43 | 23.86 | 23.43 | 23.76 | +1.39% | 0.96 | 1.94% |
| 2025-07-11 | 23.28 | 23.61 | 23.14 | 23.43 | +0.72% | 0.76 | 1.56% |
| 2025-07-10 | 23.30 | 23.43 | 23.13 | 23.27 | -0.30% | 0.50 | 1.04% |
| 2025-07-09 | 23.64 | 23.71 | 23.30 | 23.34 | -1.30% | 0.85 | 1.74% |
| 2025-07-08 | 23.33 | 23.76 | 23.30 | 23.64 | +1.14% | 0.80 | 1.62% |
| 2025-07-07 | 23.20 | 23.41 | 23.00 | 23.38 | +0.85% | 0.60 | 1.24% |
| 2025-07-04 | 23.43 | 23.44 | 23.14 | 23.18 | -1.39% | 0.84 | 1.73% |
| 2025-07-03 | 23.77 | 23.87 | 23.42 | 23.50 | -0.59% | 0.87 | 1.77% |
| 2025-07-02 | 23.90 | 24.07 | 23.43 | 23.64 | -1.56% | 1.19 | 2.40% |
| 2025-07-01 | 23.61 | 24.25 | 23.41 | 24.02 | +1.67% | 1.91 | 3.84% |
| 2025-06-30 | 23.24 | 23.67 | 23.16 | 23.62 | +1.70% | 1.06 | 2.16% |
| 2025-06-27 | 23.45 | 23.58 | 23.22 | 23.23 | -0.47% | 0.86 | 1.77% |
| 2025-06-26 | 23.28 | 23.89 | 23.28 | 23.34 | +0.34% | 1.44 | 2.94% |