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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.40 | 19.60 | 18.81 | 19.12 | +0.26% | 1.46 | 2.62% |
| 2025-05-26 | 19.40 | 19.59 | 18.95 | 19.07 | -1.40% | 1.08 | 1.94% |
| 2025-05-23 | 19.80 | 19.89 | 19.25 | 19.34 | -0.72% | 1.35 | 2.37% |
| 2025-05-22 | 19.74 | 20.08 | 19.40 | 19.48 | -1.67% | 1.36 | 2.37% |
| 2025-05-21 | 19.45 | 20.58 | 19.26 | 19.81 | +1.80% | 2.75 | 4.75% |
| 2025-05-20 | 19.50 | 19.85 | 19.30 | 19.46 | -0.61% | 1.69 | 2.97% |
| 2025-05-19 | 20.02 | 20.07 | 18.91 | 19.58 | -2.83% | 2.80 | 4.96% |
| 2025-05-16 | 20.15 | 20.49 | 19.80 | 20.15 | -0.25% | 1.66 | 2.83% |
| 2025-05-15 | 20.60 | 20.85 | 20.20 | 20.20 | -3.30% | 2.20 | 3.71% |
| 2025-05-14 | 20.20 | 21.17 | 19.95 | 20.89 | +3.93% | 3.40 | 5.70% |
| 2025-05-13 | 20.40 | 20.46 | 19.75 | 20.10 | -1.18% | 2.45 | 4.20% |
| 2025-05-12 | 20.00 | 20.49 | 19.69 | 20.34 | +4.25% | 4.02 | 6.89% |
| 2025-05-09 | 19.10 | 19.66 | 19.01 | 19.51 | +1.93% | 2.71 | 4.83% |
| 2025-05-08 | 19.44 | 19.67 | 19.02 | 19.14 | -1.03% | 2.81 | 5.01% |
| 2025-05-07 | 19.55 | 19.60 | 18.95 | 19.34 | -1.33% | 3.24 | 5.86% |
| 2025-05-06 | 17.55 | 19.66 | 17.55 | 19.60 | +12.32% | 5.20 | 9.66% |