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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.18 | 29.56 | 28.18 | 29.06 | +2.94% | 4.50 | 7.50% |
| 2026-01-16 | 27.20 | 28.48 | 27.20 | 28.23 | +5.45% | 3.75 | 6.48% |
| 2026-01-15 | 26.45 | 26.85 | 26.31 | 26.77 | +1.10% | 0.98 | 1.79% |
| 2026-01-14 | 26.89 | 27.05 | 26.18 | 26.48 | -1.19% | 1.75 | 3.18% |
| 2026-01-13 | 27.36 | 27.40 | 26.58 | 26.80 | -2.05% | 1.68 | 3.02% |
| 2026-01-12 | 26.90 | 27.69 | 26.78 | 27.36 | +0.70% | 1.97 | 3.51% |
| 2026-01-09 | 26.76 | 27.35 | 26.67 | 27.17 | +1.57% | 1.29 | 2.31% |
| 2026-01-08 | 27.02 | 27.09 | 26.72 | 26.75 | -1.00% | 1.12 | 2.01% |
| 2026-01-07 | 26.72 | 27.36 | 26.65 | 27.02 | +0.78% | 1.22 | 2.18% |
| 2026-01-06 | 26.80 | 27.04 | 26.67 | 26.81 | +0.07% | 1.06 | 1.91% |
| 2026-01-05 | 27.05 | 27.16 | 26.71 | 26.79 | -1.51% | 1.53 | 2.75% |
| 2025-12-31 | 27.29 | 27.36 | 26.96 | 27.20 | -0.33% | 0.92 | 1.63% |
| 2025-12-30 | 27.15 | 27.55 | 26.88 | 27.29 | +0.18% | 1.11 | 1.97% |
| 2025-12-29 | 26.88 | 27.46 | 26.65 | 27.24 | +1.76% | 1.80 | 3.21% |
| 2025-12-26 | 26.97 | 27.18 | 26.60 | 26.77 | -0.78% | 0.94 | 1.69% |
| 2025-12-25 | 26.80 | 27.13 | 26.70 | 26.98 | +0.67% | 0.99 | 1.78% |
| 2025-12-24 | 26.09 | 26.91 | 25.84 | 26.80 | +2.72% | 1.14 | 2.08% |
| 2025-12-23 | 26.32 | 26.48 | 25.98 | 26.09 | -1.55% | 0.67 | 1.23% |
| 2025-12-22 | 26.24 | 26.73 | 26.06 | 26.50 | +0.84% | 0.93 | 1.71% |
| 2025-12-19 | 26.59 | 26.69 | 26.24 | 26.28 | -1.20% | 1.05 | 1.93% |