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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.84 | 25.00 | 24.65 | 24.85 | +0.77% | 0.70 | 1.37% |
| 2025-11-19 | 25.20 | 25.23 | 24.60 | 24.66 | -1.83% | 0.72 | 1.41% |
| 2025-11-18 | 25.52 | 25.61 | 25.11 | 25.12 | -2.07% | 0.85 | 1.63% |
| 2025-11-17 | 25.49 | 25.92 | 25.35 | 25.65 | +0.08% | 0.68 | 1.28% |
| 2025-11-14 | 25.56 | 25.78 | 25.46 | 25.63 | +0.20% | 0.71 | 1.34% |
| 2025-11-13 | 25.61 | 25.87 | 25.42 | 25.58 | +0.31% | 0.91 | 1.72% |
| 2025-11-12 | 26.03 | 26.13 | 25.40 | 25.50 | -2.04% | 1.15 | 2.17% |
| 2025-11-11 | 26.81 | 27.09 | 25.96 | 26.03 | -2.87% | 1.91 | 3.52% |
| 2025-11-10 | 26.30 | 26.85 | 26.00 | 26.80 | +1.02% | 2.48 | 4.52% |
| 2025-11-07 | 26.53 | 26.53 | 26.53 | 26.53 | nan% | nan | nan% |
| 2025-11-06 | 26.53 | 26.53 | 26.53 | 26.53 | nan% | nan | nan% |
| 2025-11-05 | 26.53 | 26.53 | 26.53 | 26.53 | nan% | nan | nan% |
| 2025-11-04 | 26.53 | 26.53 | 26.53 | 26.53 | nan% | nan | nan% |
| 2025-11-03 | 26.53 | 26.53 | 26.53 | 26.53 | nan% | nan | nan% |
| 2025-10-31 | 26.61 | 26.81 | 26.52 | 26.53 | -0.30% | 1.00 | 1.83% |
| 2025-10-30 | 27.20 | 27.32 | 26.56 | 26.61 | -2.60% | 1.67 | 3.01% |
| 2025-10-29 | 27.02 | 27.46 | 27.01 | 27.32 | +0.59% | 1.59 | 2.82% |
| 2025-10-28 | 26.64 | 27.17 | 26.58 | 27.16 | +1.12% | 1.88 | 3.37% |
| 2025-10-27 | 26.70 | 26.93 | 26.41 | 26.86 | +1.40% | 1.97 | 3.58% |
| 2025-10-24 | 25.55 | 26.98 | 25.55 | 26.49 | +3.76% | 2.26 | 4.16% |