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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.60 | 27.20 | 26.55 | 26.60 | -1.04% | 1.42 | 2.56% |
| 2025-12-17 | 26.36 | 26.95 | 26.36 | 26.88 | +1.28% | 1.50 | 2.72% |
| 2025-12-16 | 26.29 | 26.75 | 26.03 | 26.54 | +0.42% | 1.64 | 2.99% |
| 2025-12-15 | 25.34 | 26.99 | 25.20 | 26.43 | +4.88% | 2.33 | 4.28% |
| 2025-12-12 | 24.72 | 25.52 | 24.72 | 25.20 | +1.94% | 1.13 | 2.17% |
| 2025-12-11 | 25.08 | 25.14 | 24.70 | 24.72 | -1.04% | 0.75 | 1.46% |
| 2025-12-10 | 25.52 | 25.68 | 24.66 | 24.98 | -2.76% | 1.44 | 2.80% |
| 2025-12-09 | 25.87 | 26.16 | 25.69 | 25.69 | -0.46% | 0.57 | 1.07% |
| 2025-12-08 | 26.30 | 26.31 | 25.77 | 25.81 | -1.15% | 0.91 | 1.69% |
| 2025-12-05 | 26.14 | 26.23 | 25.85 | 26.11 | +0.35% | 0.50 | 0.93% |
| 2025-12-04 | 26.34 | 26.54 | 25.85 | 26.02 | -1.21% | 0.59 | 1.10% |
| 2025-12-03 | 26.30 | 26.59 | 26.18 | 26.34 | -0.15% | 0.57 | 1.04% |
| 2025-12-02 | 26.52 | 26.58 | 26.21 | 26.38 | -0.26% | 0.73 | 1.34% |
| 2025-12-01 | 26.57 | 26.97 | 26.41 | 26.45 | -0.45% | 1.49 | 2.71% |
| 2025-11-28 | 25.63 | 26.66 | 25.40 | 26.57 | +3.79% | 1.95 | 3.59% |
| 2025-11-27 | 25.20 | 25.86 | 25.19 | 25.60 | +1.87% | 1.04 | 1.96% |
| 2025-11-26 | 25.85 | 25.86 | 25.13 | 25.13 | -3.27% | 1.27 | 2.41% |
| 2025-11-25 | 24.12 | 26.17 | 24.12 | 25.98 | +8.07% | 2.58 | 4.88% |
| 2025-11-24 | 23.78 | 24.28 | 23.56 | 24.04 | +1.82% | 0.67 | 1.37% |
| 2025-11-21 | 24.68 | 24.74 | 23.28 | 23.61 | -4.99% | 1.42 | 2.88% |