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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.69 | 17.98 | 17.35 | 17.44 | -1.41% | 1.16 | 2.30% |
| 2026-04-21 | 17.57 | 18.14 | 17.41 | 17.69 | +0.28% | 1.38 | 2.69% |
| 2026-04-20 | 17.75 | 18.03 | 17.57 | 17.64 | -0.95% | 1.08 | 2.12% |
| 2026-04-17 | 17.87 | 18.01 | 17.68 | 17.81 | -1.00% | 0.97 | 1.89% |
| 2026-04-16 | 17.93 | 18.29 | 17.84 | 17.99 | +0.28% | 0.85 | 1.64% |
| 2026-04-15 | 18.30 | 18.36 | 17.82 | 17.94 | -1.16% | 0.81 | 1.57% |
| 2026-04-14 | 17.97 | 18.40 | 17.71 | 18.15 | +1.28% | 1.08 | 2.09% |
| 2026-04-13 | 17.71 | 18.21 | 17.52 | 17.92 | +0.79% | 0.98 | 1.89% |
| 2026-04-10 | 17.37 | 18.04 | 17.37 | 17.78 | +2.89% | 1.05 | 2.06% |
| 2026-04-09 | 17.61 | 17.62 | 17.25 | 17.28 | -2.98% | 0.65 | 1.31% |
| 2026-04-08 | 17.15 | 17.84 | 16.99 | 17.81 | +6.52% | 0.96 | 1.91% |
| 2026-04-07 | 16.32 | 17.15 | 16.29 | 16.72 | +2.70% | 0.95 | 1.97% |
| 2026-04-03 | 16.19 | 16.72 | 15.78 | 16.28 | +1.12% | 0.97 | 2.08% |
| 2026-04-02 | 16.88 | 16.88 | 16.06 | 16.10 | -4.51% | 0.68 | 1.45% |
| 2026-04-01 | 16.90 | 17.05 | 16.74 | 16.86 | +1.51% | 0.47 | 0.98% |
| 2026-03-31 | 17.11 | 17.26 | 16.56 | 16.61 | -2.75% | 0.56 | 1.16% |
| 2026-03-30 | 17.23 | 17.30 | 16.70 | 17.08 | -2.18% | 0.89 | 1.81% |
| 2026-03-27 | 17.40 | 17.55 | 17.03 | 17.46 | -0.51% | 1.04 | 2.08% |
| 2026-03-26 | 17.02 | 17.93 | 16.90 | 17.55 | +2.09% | 1.70 | 3.36% |
| 2026-03-25 | 16.29 | 17.23 | 16.10 | 17.19 | +5.85% | 1.17 | 2.42% |