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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 19.58 | 19.98 | 19.22 | 19.74 | +0.71% | 3.30 | 5.83% |
| 2025-06-24 | 17.80 | 19.80 | 17.72 | 19.60 | +9.68% | 4.81 | 8.81% |
| 2025-06-23 | 17.21 | 18.05 | 17.20 | 17.87 | +2.70% | 1.16 | 2.27% |
| 2025-06-20 | 17.67 | 18.15 | 17.32 | 17.40 | -1.47% | 1.33 | 2.62% |
| 2025-06-19 | 18.04 | 18.50 | 17.62 | 17.66 | -2.32% | 1.80 | 3.46% |
| 2025-06-18 | 18.04 | 18.30 | 17.45 | 18.08 | -0.50% | 2.16 | 4.21% |
| 2025-06-17 | 18.07 | 18.47 | 18.05 | 18.17 | +0.33% | 1.31 | 2.50% |
| 2025-06-16 | 17.87 | 18.55 | 17.87 | 18.11 | +0.56% | 1.34 | 2.57% |
| 2025-06-13 | 17.87 | 18.55 | 17.65 | 18.01 | -0.17% | 2.52 | 4.83% |
| 2025-06-12 | 17.74 | 18.20 | 17.40 | 18.04 | +2.09% | 2.45 | 4.79% |
| 2025-06-11 | 17.52 | 18.30 | 17.38 | 17.67 | +1.90% | 2.48 | 4.84% |
| 2025-06-10 | 18.40 | 18.64 | 17.30 | 17.34 | -6.37% | 3.13 | 6.12% |
| 2025-06-09 | 18.35 | 18.78 | 18.01 | 18.52 | -0.96% | 2.19 | 4.11% |
| 2025-06-06 | 18.52 | 19.15 | 18.28 | 18.70 | +1.47% | 2.12 | 3.93% |
| 2025-06-05 | 18.50 | 18.50 | 18.15 | 18.43 | -0.16% | 0.87 | 1.64% |
| 2025-06-04 | 17.80 | 18.66 | 17.75 | 18.46 | +4.18% | 1.92 | 3.65% |
| 2025-06-03 | 17.86 | 18.11 | 17.65 | 17.72 | -0.78% | 1.05 | 2.02% |
| 2025-05-30 | 18.01 | 18.17 | 17.60 | 17.86 | -1.71% | 1.34 | 2.59% |
| 2025-05-29 | 18.05 | 18.35 | 17.85 | 18.17 | +1.28% | 1.30 | 2.46% |
| 2025-05-28 | 19.08 | 19.24 | 17.81 | 17.94 | -6.17% | 2.70 | 5.08% |