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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.60 | 30.97 | 29.60 | 30.62 | +2.72% | 2.77 | 4.44% |
| 2026-03-23 | 31.55 | 32.06 | 29.58 | 29.81 | -6.87% | 4.22 | 6.67% |
| 2026-03-20 | 33.70 | 34.16 | 32.00 | 32.01 | -4.08% | 4.84 | 7.11% |
| 2026-03-19 | 32.79 | 35.30 | 32.67 | 33.37 | +0.69% | 11.00 | 15.56% |
| 2026-03-18 | 30.40 | 33.14 | 30.16 | 33.14 | +9.99% | 6.33 | 9.31% |
| 2026-03-17 | 34.07 | 34.16 | 30.00 | 30.13 | -8.28% | 6.61 | 10.42% |
| 2026-03-16 | 32.46 | 34.84 | 32.46 | 32.85 | +3.73% | 8.89 | 12.70% |
| 2026-03-13 | 33.83 | 33.99 | 31.65 | 31.67 | -7.13% | 4.15 | 6.20% |
| 2026-03-12 | 35.26 | 35.26 | 33.51 | 34.10 | -2.21% | 4.02 | 5.73% |
| 2026-03-11 | 34.40 | 35.10 | 34.01 | 34.87 | +0.98% | 4.76 | 6.64% |
| 2026-03-10 | 33.71 | 35.07 | 33.31 | 34.53 | +3.94% | 4.51 | 6.36% |
| 2026-03-09 | 32.50 | 33.84 | 32.36 | 33.22 | -3.40% | 3.57 | 5.24% |
| 2026-03-06 | 34.25 | 34.75 | 33.60 | 34.39 | +0.17% | 4.00 | 5.65% |
| 2026-03-05 | 34.09 | 35.61 | 34.06 | 34.33 | +0.91% | 5.12 | 7.19% |
| 2026-03-04 | 32.95 | 34.55 | 32.78 | 34.02 | +1.73% | 5.93 | 8.49% |
| 2026-03-03 | 33.70 | 35.35 | 33.18 | 33.44 | -0.77% | 10.37 | 14.69% |
| 2026-03-02 | 30.10 | 33.70 | 30.07 | 33.70 | +9.99% | 6.23 | 9.15% |
| 2026-02-27 | 27.61 | 30.64 | 27.61 | 30.64 | +10.02% | 4.96 | 8.09% |
| 2026-02-26 | 27.39 | 27.95 | 27.31 | 27.85 | +1.61% | 1.04 | 1.82% |
| 2026-02-25 | 27.52 | 27.52 | 27.25 | 27.41 | -0.40% | 0.78 | 1.38% |