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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.13 | 20.49 | 20.01 | 20.22 | +0.85% | 1.30 | 2.24% |
| 2026-02-13 | 20.21 | 20.75 | 19.96 | 20.05 | -1.91% | 1.49 | 2.55% |
| 2026-02-12 | 19.97 | 21.09 | 19.97 | 20.44 | +1.24% | 2.72 | 4.58% |
| 2026-02-11 | 19.58 | 20.50 | 19.12 | 20.19 | +3.96% | 2.60 | 4.55% |
| 2026-02-10 | 19.90 | 20.42 | 19.25 | 19.42 | -2.41% | 1.63 | 2.90% |
| 2026-02-09 | 19.78 | 20.47 | 19.70 | 19.90 | +1.27% | 2.05 | 3.54% |
| 2026-02-06 | 19.44 | 20.17 | 19.30 | 19.65 | +0.56% | 1.54 | 2.71% |
| 2026-02-05 | 19.12 | 19.89 | 19.12 | 19.54 | +0.98% | 1.50 | 2.66% |
| 2026-02-04 | 20.00 | 20.26 | 19.20 | 19.35 | -3.73% | 1.77 | 3.15% |
| 2026-02-03 | 19.82 | 20.33 | 19.73 | 20.10 | +2.45% | 1.80 | 3.12% |
| 2026-02-02 | 20.55 | 20.72 | 19.55 | 19.62 | -5.31% | 2.80 | 4.86% |
| 2026-01-30 | 19.80 | 20.80 | 19.24 | 20.72 | +4.02% | 4.49 | 7.73% |
| 2026-01-29 | 18.02 | 20.85 | 17.30 | 19.92 | +4.62% | 7.36 | 13.14% |
| 2026-01-28 | 19.40 | 19.40 | 18.92 | 19.04 | -1.86% | 1.65 | 3.01% |
| 2026-01-27 | 19.40 | 19.60 | 18.60 | 19.40 | -0.51% | 2.42 | 4.40% |
| 2026-01-26 | 19.69 | 19.81 | 19.10 | 19.50 | -2.06% | 3.52 | 6.30% |
| 2026-01-23 | 18.66 | 20.16 | 18.59 | 19.91 | +5.74% | 5.03 | 8.99% |
| 2026-01-22 | 18.49 | 18.97 | 18.30 | 18.83 | +1.84% | 1.88 | 3.53% |
| 2026-01-21 | 18.59 | 18.66 | 18.30 | 18.49 | -0.75% | 1.71 | 3.23% |
| 2026-01-20 | 18.72 | 19.39 | 18.40 | 18.63 | -0.80% | 2.83 | 5.22% |