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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.69 | 26.45 | 25.55 | 26.30 | +2.19% | 1.55 | 2.84% |
| 2025-09-16 | 25.45 | 25.79 | 25.29 | 25.74 | +1.13% | 0.78 | 1.46% |
| 2025-09-15 | 25.85 | 25.99 | 25.40 | 25.45 | -1.76% | 0.95 | 1.77% |
| 2025-09-12 | 26.19 | 26.29 | 25.84 | 25.91 | -1.13% | 0.88 | 1.61% |
| 2025-09-11 | 25.86 | 26.20 | 25.56 | 26.20 | +1.34% | 0.93 | 1.72% |
| 2025-09-10 | 25.81 | 25.97 | 25.66 | 25.86 | +0.19% | 0.68 | 1.27% |
| 2025-09-09 | 26.26 | 26.26 | 25.69 | 25.81 | -1.81% | 0.89 | 1.64% |
| 2025-09-08 | 25.70 | 26.39 | 25.70 | 26.28 | +2.55% | 1.50 | 2.75% |
| 2025-09-05 | 25.21 | 25.64 | 25.08 | 25.63 | +2.01% | 0.88 | 1.65% |
| 2025-09-04 | 25.31 | 25.68 | 24.79 | 25.13 | -0.66% | 1.08 | 2.05% |
| 2025-09-03 | 25.88 | 25.95 | 25.25 | 25.29 | -2.18% | 1.18 | 2.21% |
| 2025-09-02 | 26.49 | 26.54 | 25.37 | 25.86 | -2.39% | 2.13 | 3.97% |
| 2025-09-01 | 26.65 | 26.74 | 26.33 | 26.49 | -0.37% | 1.21 | 2.19% |
| 2025-08-29 | 26.24 | 26.93 | 26.08 | 26.59 | +0.60% | 1.73 | 3.12% |
| 2025-08-28 | 26.02 | 27.03 | 25.52 | 26.43 | +1.63% | 2.29 | 4.19% |
| 2025-08-27 | 26.97 | 27.08 | 25.96 | 26.00 | -3.34% | 2.33 | 4.19% |
| 2025-08-26 | 26.99 | 27.11 | 26.57 | 26.90 | -0.33% | 1.73 | 3.08% |
| 2025-08-25 | 27.19 | 27.45 | 26.72 | 26.99 | -1.23% | 3.12 | 5.54% |
| 2025-08-22 | 28.05 | 28.65 | 27.07 | 27.33 | +2.71% | 4.62 | 7.97% |
| 2025-08-21 | 26.85 | 26.85 | 26.44 | 26.61 | -0.96% | 1.58 | 2.84% |