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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.80 | 27.58 | 26.77 | 27.52 | +3.19% | 1.11 | 1.96% |
| 2026-02-13 | 26.88 | 26.95 | 26.65 | 26.67 | -1.19% | 0.57 | 1.04% |
| 2026-02-12 | 26.91 | 27.08 | 26.58 | 26.99 | +0.30% | 0.61 | 1.10% |
| 2026-02-11 | 26.71 | 27.06 | 26.63 | 26.91 | +0.79% | 0.62 | 1.12% |
| 2026-02-10 | 26.77 | 26.87 | 26.67 | 26.70 | -0.37% | 0.52 | 0.95% |
| 2026-02-09 | 26.55 | 26.94 | 26.45 | 26.80 | +1.75% | 0.74 | 1.34% |
| 2026-02-06 | 25.79 | 26.60 | 25.75 | 26.34 | +1.19% | 0.80 | 1.47% |
| 2026-02-05 | 26.50 | 26.54 | 25.98 | 26.03 | -1.77% | 0.66 | 1.22% |
| 2026-02-04 | 26.31 | 26.76 | 26.25 | 26.50 | +0.72% | 0.75 | 1.38% |
| 2026-02-03 | 26.30 | 26.35 | 26.03 | 26.31 | +0.77% | 0.87 | 1.61% |
| 2026-02-02 | 25.68 | 26.59 | 25.68 | 26.11 | +0.97% | 1.64 | 3.02% |
| 2026-01-30 | 26.05 | 26.06 | 25.27 | 25.86 | -0.84% | 1.32 | 2.50% |
| 2026-01-29 | 26.62 | 26.76 | 25.88 | 26.08 | -2.65% | 1.62 | 2.99% |
| 2026-01-28 | 27.33 | 27.37 | 26.68 | 26.79 | -1.80% | 1.19 | 2.15% |
| 2026-01-27 | 27.61 | 27.79 | 26.73 | 27.28 | -2.22% | 1.66 | 2.96% |
| 2026-01-26 | 28.50 | 28.55 | 27.50 | 27.90 | -2.07% | 1.67 | 2.90% |
| 2026-01-23 | 27.94 | 28.63 | 27.89 | 28.49 | +1.97% | 1.99 | 3.41% |
| 2026-01-22 | 28.20 | 28.46 | 27.84 | 27.94 | -0.92% | 1.48 | 2.56% |
| 2026-01-21 | 28.23 | 28.38 | 27.90 | 28.20 | -0.88% | 1.66 | 2.86% |
| 2026-01-20 | 28.99 | 28.99 | 28.14 | 28.45 | -2.10% | 2.37 | 4.04% |