长阳科技 sh.688299
18.68
-4.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.51 | 19.83 | 18.58 | 18.68 | -4.21% | 2.29 | 4.21% |
| 2026-05-22 | 19.07 | 19.64 | 18.70 | 19.50 | +3.56% | 2.28 | 4.10% |
| 2026-05-21 | 20.50 | 21.20 | 18.70 | 18.83 | -8.33% | 4.16 | 7.32% |
| 2026-05-20 | 19.99 | 20.81 | 19.55 | 20.54 | +2.70% | 2.39 | 4.14% |
| 2026-05-19 | 20.02 | 20.12 | 19.46 | 20.00 | +0.50% | 1.34 | 2.36% |
| 2026-05-18 | 19.60 | 20.17 | 19.24 | 19.90 | +1.32% | 1.92 | 3.38% |
| 2026-05-15 | 19.57 | 20.23 | 19.47 | 19.64 | +0.36% | 1.98 | 3.48% |
| 2026-05-14 | 20.20 | 20.45 | 19.39 | 19.57 | -3.26% | 2.23 | 3.92% |
| 2026-05-13 | 19.00 | 20.58 | 18.82 | 20.23 | +5.47% | 3.13 | 5.48% |
| 2026-05-12 | 19.65 | 19.65 | 18.96 | 19.18 | -2.09% | 1.67 | 3.02% |
| 2026-05-11 | 19.63 | 19.90 | 19.42 | 19.59 | -0.20% | 1.81 | 3.21% |
| 2026-05-08 | 19.55 | 19.70 | 19.06 | 19.63 | +0.41% | 1.84 | 3.29% |
| 2026-05-07 | 18.98 | 20.18 | 18.55 | 19.55 | +4.10% | 3.86 | 6.87% |
| 2026-05-06 | 18.28 | 19.21 | 18.08 | 18.78 | +5.09% | 2.86 | 5.29% |
| 2026-04-30 | 17.83 | 18.08 | 17.65 | 17.87 | +0.17% | 1.20 | 2.34% |
| 2026-04-29 | 17.16 | 17.96 | 17.16 | 17.84 | +2.41% | 1.18 | 2.31% |
| 2026-04-28 | 17.46 | 17.98 | 17.22 | 17.42 | +1.22% | 1.65 | 3.29% |
| 2026-04-27 | 16.70 | 17.45 | 16.70 | 17.21 | +1.83% | 0.89 | 1.81% |
| 2026-04-24 | 16.89 | 17.30 | 16.47 | 16.90 | -0.71% | 1.15 | 2.37% |
| 2026-04-23 | 17.30 | 17.57 | 16.70 | 17.02 | -2.41% | 1.45 | 2.95% |