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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.07 | 18.48 | 18.03 | 18.13 | -0.28% | 1.71 | 3.27% |
| 2025-07-22 | 18.68 | 18.78 | 18.13 | 18.18 | -2.78% | 3.52 | 6.64% |
| 2025-07-21 | 18.98 | 18.98 | 18.55 | 18.70 | -0.90% | 1.69 | 3.15% |
| 2025-07-18 | 18.66 | 19.07 | 18.57 | 18.87 | +2.00% | 2.49 | 4.61% |
| 2025-07-17 | 18.22 | 18.55 | 18.11 | 18.50 | +1.87% | 1.54 | 2.90% |
| 2025-07-16 | 18.12 | 18.34 | 18.00 | 18.16 | +0.39% | 1.25 | 2.40% |
| 2025-07-15 | 18.90 | 18.96 | 17.91 | 18.09 | -4.64% | 3.11 | 5.92% |
| 2025-07-14 | 18.76 | 19.09 | 18.73 | 18.97 | +0.64% | 1.06 | 1.95% |
| 2025-07-11 | 18.78 | 19.14 | 18.52 | 18.85 | +0.27% | 1.50 | 2.77% |
| 2025-07-10 | 18.81 | 19.10 | 18.63 | 18.80 | -1.05% | 1.45 | 2.68% |
| 2025-07-09 | 19.30 | 19.56 | 18.88 | 19.00 | -1.09% | 1.91 | 3.46% |
| 2025-07-08 | 19.22 | 19.66 | 19.10 | 19.21 | -0.72% | 2.43 | 4.38% |
| 2025-07-07 | 18.40 | 19.47 | 18.40 | 19.35 | +4.09% | 3.32 | 6.06% |
| 2025-07-04 | 19.04 | 19.10 | 18.36 | 18.59 | -2.31% | 2.78 | 5.18% |
| 2025-07-03 | 19.00 | 19.10 | 18.59 | 19.03 | +0.48% | 2.72 | 5.01% |
| 2025-07-02 | 19.38 | 19.43 | 18.76 | 18.94 | -2.42% | 2.52 | 4.60% |
| 2025-07-01 | 19.61 | 19.77 | 18.93 | 19.41 | -1.82% | 3.05 | 5.49% |
| 2025-06-30 | 20.14 | 20.39 | 19.65 | 19.77 | -1.84% | 3.94 | 6.89% |
| 2025-06-27 | 21.28 | 21.70 | 20.04 | 20.14 | -1.66% | 6.71 | 11.18% |
| 2025-06-26 | 21.50 | 22.32 | 20.46 | 20.48 | +3.75% | 9.94 | 16.26% |