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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.62 | 25.62 | 25.25 | 25.53 | -0.31% | 0.64 | 1.22% |
| 2025-10-22 | 25.90 | 25.90 | 25.53 | 25.61 | -1.08% | 0.65 | 1.23% |
| 2025-10-21 | 25.71 | 26.30 | 25.51 | 25.89 | -0.04% | 1.11 | 2.07% |
| 2025-10-20 | 25.55 | 26.44 | 25.55 | 25.90 | +2.29% | 1.10 | 2.05% |
| 2025-10-17 | 26.33 | 26.36 | 25.26 | 25.32 | -4.16% | 1.37 | 2.58% |
| 2025-10-16 | 26.91 | 26.93 | 26.30 | 26.42 | -1.78% | 1.16 | 2.13% |
| 2025-10-15 | 26.02 | 26.98 | 25.88 | 26.90 | +3.38% | 1.83 | 3.33% |
| 2025-10-14 | 26.51 | 26.70 | 25.97 | 26.02 | -1.51% | 1.04 | 1.91% |
| 2025-10-13 | 25.70 | 26.47 | 25.39 | 26.42 | -0.23% | 1.08 | 2.01% |
| 2025-10-10 | 26.45 | 26.82 | 26.28 | 26.48 | +0.23% | 1.55 | 2.83% |
| 2025-10-09 | 25.76 | 26.83 | 25.48 | 26.42 | +3.85% | 1.77 | 3.27% |
| 2025-09-30 | 25.56 | 25.60 | 25.30 | 25.44 | -0.47% | 0.68 | 1.29% |
| 2025-09-29 | 25.35 | 25.96 | 25.07 | 25.56 | +1.45% | 0.97 | 1.82% |
| 2025-09-26 | 25.29 | 25.55 | 25.01 | 25.19 | -0.51% | 0.70 | 1.33% |
| 2025-09-25 | 25.13 | 25.65 | 25.03 | 25.32 | +0.83% | 0.98 | 1.85% |
| 2025-09-24 | 24.91 | 25.13 | 24.69 | 25.12 | +0.67% | 0.73 | 1.40% |
| 2025-09-23 | 25.27 | 25.42 | 24.30 | 24.95 | -1.41% | 1.40 | 2.71% |
| 2025-09-22 | 25.18 | 25.46 | 24.97 | 25.30 | +0.47% | 0.53 | 1.02% |
| 2025-09-19 | 25.60 | 25.80 | 25.14 | 25.18 | -2.23% | 1.08 | 2.04% |
| 2025-09-18 | 26.47 | 26.54 | 25.45 | 25.76 | -2.07% | 1.51 | 2.77% |