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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.26 | 18.83 | 18.12 | 18.78 | +3.41% | 2.33 | 4.36% |
| 2026-01-16 | 18.39 | 18.39 | 17.92 | 18.16 | +0.11% | 1.58 | 3.04% |
| 2026-01-15 | 18.10 | 18.50 | 17.93 | 18.14 | +0.39% | 1.81 | 3.46% |
| 2026-01-14 | 17.72 | 18.47 | 17.72 | 18.07 | +1.29% | 2.19 | 4.20% |
| 2026-01-13 | 18.28 | 18.45 | 17.76 | 17.84 | -2.41% | 1.69 | 3.27% |
| 2026-01-12 | 18.50 | 18.50 | 17.94 | 18.28 | -0.65% | 1.96 | 3.75% |
| 2026-01-09 | 17.75 | 18.56 | 17.75 | 18.40 | +3.14% | 1.99 | 3.79% |
| 2026-01-08 | 17.77 | 18.26 | 17.66 | 17.84 | +0.45% | 1.49 | 2.89% |
| 2026-01-07 | 17.78 | 17.95 | 17.60 | 17.76 | -0.22% | 1.27 | 2.50% |
| 2026-01-06 | 17.30 | 17.87 | 17.30 | 17.80 | +3.01% | 1.78 | 3.50% |
| 2026-01-05 | 16.93 | 17.28 | 16.79 | 17.28 | +2.13% | 1.08 | 2.19% |
| 2025-12-31 | 17.17 | 17.17 | 16.86 | 16.92 | -0.53% | 0.68 | 1.38% |
| 2025-12-30 | 17.10 | 17.26 | 17.01 | 17.01 | -0.82% | 0.80 | 1.62% |
| 2025-12-29 | 17.30 | 17.37 | 17.10 | 17.15 | -1.15% | 0.82 | 1.67% |
| 2025-12-26 | 17.35 | 17.58 | 17.26 | 17.35 | 0.00% | 1.16 | 2.31% |
| 2025-12-25 | 17.53 | 17.54 | 17.14 | 17.35 | +0.12% | 0.72 | 1.45% |
| 2025-12-24 | 17.23 | 17.43 | 17.15 | 17.33 | +0.58% | 0.79 | 1.58% |
| 2025-12-23 | 17.07 | 17.58 | 16.96 | 17.23 | +0.94% | 1.30 | 2.61% |
| 2025-12-22 | 16.89 | 17.29 | 16.80 | 17.07 | +0.53% | 0.88 | 1.79% |
| 2025-12-19 | 16.80 | 17.29 | 16.74 | 16.98 | +1.55% | 0.98 | 1.99% |