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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.28 | 24.75 | 23.91 | 24.08 | -1.54% | 1.22 | 2.42% |
| 2025-05-26 | 24.39 | 24.88 | 24.19 | 24.45 | +0.81% | 1.17 | 2.29% |
| 2025-05-23 | 25.01 | 25.01 | 23.62 | 24.26 | -3.84% | 2.13 | 4.21% |
| 2025-05-22 | 25.33 | 25.63 | 24.95 | 25.22 | -1.13% | 1.93 | 3.45% |
| 2025-05-21 | 25.61 | 25.95 | 25.21 | 25.51 | -1.12% | 2.04 | 3.63% |
| 2025-05-20 | 26.89 | 26.89 | 25.41 | 25.80 | -3.96% | 3.79 | 6.64% |
| 2025-05-19 | 27.18 | 27.26 | 26.09 | 26.87 | -1.13% | 3.83 | 6.48% |
| 2025-05-16 | 26.26 | 28.66 | 26.26 | 27.18 | +3.52% | 6.05 | 9.98% |
| 2025-05-15 | 26.45 | 27.13 | 25.67 | 26.25 | -2.67% | 3.61 | 6.21% |
| 2025-05-14 | 28.01 | 28.26 | 26.03 | 26.97 | -3.73% | 6.96 | 11.79% |
| 2025-05-13 | 27.54 | 29.08 | 26.87 | 28.02 | +4.82% | 8.06 | 12.99% |
| 2025-05-12 | 25.16 | 27.06 | 24.80 | 26.73 | +8.24% | 4.78 | 8.28% |
| 2025-05-09 | 26.15 | 26.28 | 24.63 | 24.69 | -6.60% | 3.32 | 5.97% |
| 2025-05-08 | 25.35 | 26.98 | 25.22 | 26.44 | +3.93% | 5.16 | 8.85% |
| 2025-05-07 | 26.42 | 26.59 | 24.94 | 25.44 | -0.04% | 4.73 | 8.35% |
| 2025-05-06 | 23.43 | 25.86 | 23.34 | 25.45 | +8.13% | 5.54 | 10.04% |