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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.50 | 16.50 | 15.46 | 16.24 | +2.07% | 1.42 | 3.10% |
| 2026-03-23 | 16.82 | 17.30 | 15.78 | 15.91 | -8.62% | 1.85 | 3.89% |
| 2026-03-20 | 17.59 | 18.18 | 17.33 | 17.41 | -0.23% | 1.13 | 2.23% |
| 2026-03-19 | 17.98 | 17.98 | 17.23 | 17.45 | -3.27% | 1.10 | 2.18% |
| 2026-03-18 | 17.76 | 18.20 | 17.73 | 18.04 | +1.92% | 1.02 | 1.98% |
| 2026-03-17 | 18.37 | 18.59 | 17.68 | 17.70 | -3.49% | 0.95 | 1.83% |
| 2026-03-16 | 18.15 | 18.40 | 18.00 | 18.34 | +0.94% | 0.72 | 1.38% |
| 2026-03-13 | 18.50 | 18.86 | 18.17 | 18.17 | -2.73% | 0.93 | 1.75% |
| 2026-03-12 | 19.25 | 19.55 | 18.61 | 18.68 | -3.06% | 1.19 | 2.18% |
| 2026-03-11 | 19.20 | 20.00 | 19.20 | 19.27 | -0.05% | 1.71 | 3.04% |
| 2026-03-10 | 18.75 | 19.48 | 18.75 | 19.28 | +3.82% | 1.16 | 2.10% |
| 2026-03-09 | 18.88 | 18.88 | 17.81 | 18.57 | -2.37% | 1.76 | 3.36% |
| 2026-03-06 | 19.11 | 19.39 | 18.92 | 19.02 | -0.63% | 1.14 | 2.08% |
| 2026-03-05 | 19.47 | 19.70 | 19.00 | 19.14 | +0.74% | 1.15 | 2.06% |
| 2026-03-04 | 18.31 | 19.67 | 18.07 | 19.00 | +2.59% | 1.91 | 3.51% |
| 2026-03-03 | 20.10 | 20.60 | 18.43 | 18.52 | -8.27% | 3.19 | 5.78% |
| 2026-03-02 | 20.55 | 21.10 | 20.14 | 20.19 | -3.67% | 2.02 | 3.44% |
| 2026-02-27 | 20.41 | 21.45 | 20.41 | 20.96 | +1.06% | 2.55 | 4.23% |
| 2026-02-26 | 20.10 | 20.82 | 19.90 | 20.74 | +3.34% | 2.51 | 4.28% |
| 2026-02-25 | 20.16 | 20.47 | 20.03 | 20.07 | -0.74% | 1.20 | 2.06% |