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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.14 | 18.25 | 17.88 | 18.25 | 0.00% | 2.06 | 3.97% |
| 2025-08-19 | 18.50 | 18.74 | 18.18 | 18.25 | -1.72% | 2.04 | 3.86% |
| 2025-08-18 | 18.30 | 18.88 | 18.15 | 18.57 | +1.48% | 3.13 | 5.88% |
| 2025-08-15 | 17.81 | 18.30 | 17.71 | 18.30 | +2.35% | 2.10 | 4.04% |
| 2025-08-14 | 18.38 | 18.38 | 17.68 | 17.88 | -2.24% | 2.35 | 4.55% |
| 2025-08-13 | 17.91 | 18.53 | 17.91 | 18.29 | +2.18% | 2.90 | 5.52% |
| 2025-08-12 | 18.30 | 18.32 | 17.63 | 17.90 | -1.76% | 1.77 | 3.45% |
| 2025-08-11 | 17.40 | 18.24 | 17.40 | 18.22 | +4.83% | 3.08 | 5.95% |
| 2025-08-08 | 17.57 | 17.85 | 17.17 | 17.38 | -1.42% | 2.29 | 4.57% |
| 2025-08-07 | 18.14 | 18.21 | 17.54 | 17.63 | -2.70% | 2.84 | 5.56% |
| 2025-08-06 | 17.92 | 18.18 | 17.84 | 18.12 | +0.83% | 1.49 | 2.88% |
| 2025-08-05 | 18.08 | 18.36 | 17.86 | 17.97 | -0.17% | 1.30 | 2.50% |
| 2025-08-04 | 17.73 | 18.03 | 17.52 | 18.00 | +1.12% | 1.23 | 2.40% |
| 2025-08-01 | 17.88 | 18.40 | 17.72 | 17.80 | -0.45% | 1.50 | 2.90% |
| 2025-07-31 | 18.03 | 18.29 | 17.79 | 17.88 | -1.65% | 2.53 | 4.90% |
| 2025-07-30 | 19.15 | 19.15 | 17.96 | 18.18 | -5.21% | 3.24 | 6.12% |
| 2025-07-29 | 19.06 | 19.37 | 18.90 | 19.18 | +0.16% | 2.01 | 3.66% |
| 2025-07-28 | 18.20 | 19.27 | 18.14 | 19.15 | +5.10% | 3.79 | 7.01% |
| 2025-07-25 | 18.18 | 18.35 | 18.06 | 18.22 | -0.22% | 1.41 | 2.70% |
| 2025-07-24 | 18.15 | 18.46 | 17.90 | 18.26 | +0.72% | 1.61 | 3.09% |