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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.78 | 23.37 | 22.78 | 23.26 | +2.08% | 1.59 | 3.28% |
| 2025-06-24 | 22.12 | 22.89 | 22.10 | 22.78 | +3.09% | 1.25 | 2.64% |
| 2025-06-23 | 21.86 | 22.10 | 21.75 | 22.10 | +0.49% | 0.45 | 0.98% |
| 2025-06-20 | 22.04 | 22.26 | 21.90 | 21.99 | -0.22% | 0.53 | 1.16% |
| 2025-06-19 | 22.15 | 22.44 | 21.95 | 22.04 | -0.89% | 0.64 | 1.38% |
| 2025-06-18 | 22.35 | 22.35 | 22.07 | 22.24 | -0.35% | 0.53 | 1.13% |
| 2025-06-17 | 22.52 | 22.60 | 22.24 | 22.32 | -0.66% | 0.53 | 1.14% |
| 2025-06-16 | 22.24 | 22.67 | 22.24 | 22.47 | +0.26% | 0.55 | 1.17% |
| 2025-06-13 | 22.76 | 22.91 | 22.28 | 22.41 | -2.16% | 0.93 | 1.97% |
| 2025-06-12 | 22.95 | 23.05 | 22.69 | 22.90 | -0.30% | 0.57 | 1.19% |
| 2025-06-11 | 22.96 | 23.13 | 22.79 | 22.97 | +0.17% | 0.62 | 1.30% |
| 2025-06-10 | 23.47 | 23.47 | 22.67 | 22.93 | -2.19% | 1.34 | 2.78% |
| 2025-06-09 | 23.46 | 23.71 | 23.41 | 23.44 | -0.17% | 0.92 | 1.86% |
| 2025-06-06 | 23.61 | 23.93 | 23.48 | 23.48 | -0.67% | 1.03 | 2.08% |
| 2025-06-05 | 23.60 | 23.67 | 23.38 | 23.64 | +0.59% | 1.10 | 2.23% |
| 2025-06-04 | 23.40 | 23.65 | 23.30 | 23.50 | +0.42% | 0.95 | 1.94% |
| 2025-06-03 | 23.19 | 23.43 | 22.99 | 23.41 | +0.64% | 0.82 | 1.69% |
| 2025-05-30 | 23.82 | 23.82 | 23.21 | 23.26 | -2.49% | 1.03 | 2.10% |
| 2025-05-29 | 23.90 | 24.14 | 23.75 | 23.85 | -0.29% | 1.19 | 2.39% |
| 2025-05-28 | 24.28 | 24.29 | 23.71 | 23.92 | -0.66% | 1.00 | 2.00% |