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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.94 | 54.25 | 48.94 | 51.75 | +0.68% | 7.18 | 6.69% |
| 2026-04-21 | 50.00 | 51.61 | 48.67 | 51.40 | +1.36% | 7.11 | 6.83% |
| 2026-04-20 | 51.70 | 52.68 | 49.80 | 50.71 | -1.86% | 8.84 | 8.37% |
| 2026-04-17 | 52.00 | 52.96 | 49.50 | 51.67 | +2.11% | 12.24 | 11.63% |
| 2026-04-16 | 46.10 | 50.60 | 46.10 | 50.60 | +10.00% | 5.67 | 5.48% |
| 2026-04-15 | 43.00 | 46.17 | 41.29 | 46.00 | +7.28% | 9.41 | 10.18% |
| 2026-04-14 | 40.82 | 43.59 | 40.64 | 42.88 | +4.92% | 9.04 | 10.45% |
| 2026-04-13 | 36.74 | 40.87 | 36.37 | 40.87 | +10.01% | 5.63 | 6.81% |
| 2026-04-10 | 36.51 | 37.68 | 35.66 | 37.15 | +1.84% | 5.10 | 6.72% |
| 2026-04-09 | 35.30 | 37.15 | 34.88 | 36.48 | +0.97% | 5.20 | 6.96% |
| 2026-04-08 | 34.89 | 36.96 | 34.22 | 36.13 | +6.11% | 5.98 | 8.07% |
| 2026-04-07 | 33.50 | 36.35 | 33.50 | 34.05 | +0.59% | 4.94 | 6.91% |
| 2026-04-03 | 31.78 | 34.10 | 31.50 | 33.85 | +6.41% | 5.54 | 8.09% |
| 2026-04-02 | 32.23 | 32.35 | 31.36 | 31.81 | -2.27% | 2.74 | 4.17% |
| 2026-04-01 | 31.90 | 33.32 | 31.08 | 32.55 | +3.96% | 4.77 | 7.16% |
| 2026-03-31 | 33.00 | 33.05 | 31.31 | 31.31 | -4.80% | 3.75 | 5.72% |
| 2026-03-30 | 30.08 | 32.89 | 29.11 | 32.89 | +10.00% | 4.21 | 6.49% |
| 2026-03-27 | 28.67 | 30.38 | 28.30 | 29.90 | +2.08% | 2.67 | 4.40% |
| 2026-03-26 | 30.89 | 30.89 | 29.00 | 29.29 | -5.64% | 2.66 | 4.35% |
| 2026-03-25 | 30.70 | 31.25 | 30.13 | 31.04 | +1.37% | 2.67 | 4.19% |