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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.63 | 17.03 | 16.50 | 16.72 | 0.00% | 0.66 | 1.37% |
| 2025-12-17 | 16.49 | 16.85 | 16.21 | 16.72 | +1.03% | 0.98 | 2.06% |
| 2025-12-16 | 17.19 | 17.20 | 16.43 | 16.55 | -2.99% | 1.07 | 2.24% |
| 2025-12-15 | 17.08 | 17.57 | 16.90 | 17.06 | -0.64% | 1.14 | 2.30% |
| 2025-12-12 | 17.11 | 17.39 | 16.85 | 17.17 | +1.12% | 0.89 | 1.79% |
| 2025-12-11 | 17.33 | 17.44 | 16.98 | 16.98 | -1.74% | 0.72 | 1.47% |
| 2025-12-10 | 17.42 | 17.56 | 17.20 | 17.28 | -1.65% | 0.76 | 1.52% |
| 2025-12-09 | 17.25 | 17.84 | 17.20 | 17.57 | +1.15% | 1.33 | 2.64% |
| 2025-12-08 | 17.03 | 17.41 | 16.98 | 17.37 | +1.76% | 0.97 | 1.95% |
| 2025-12-05 | 16.65 | 17.08 | 16.41 | 17.07 | +2.83% | 0.84 | 1.74% |
| 2025-12-04 | 17.04 | 17.04 | 16.55 | 16.60 | -1.78% | 0.78 | 1.63% |
| 2025-12-03 | 17.27 | 17.27 | 16.72 | 16.90 | -1.86% | 0.76 | 1.56% |
| 2025-12-02 | 17.49 | 17.57 | 17.14 | 17.22 | -1.88% | 0.61 | 1.22% |
| 2025-12-01 | 17.31 | 17.57 | 17.21 | 17.55 | +1.33% | 1.04 | 2.07% |
| 2025-11-28 | 17.20 | 17.40 | 17.12 | 17.32 | +0.76% | 0.95 | 1.92% |
| 2025-11-27 | 17.00 | 17.49 | 16.90 | 17.19 | +1.18% | 0.87 | 1.75% |
| 2025-11-26 | 17.22 | 17.40 | 16.97 | 16.99 | -1.28% | 0.80 | 1.62% |
| 2025-11-25 | 17.01 | 17.44 | 16.93 | 17.21 | +1.77% | 0.81 | 1.64% |
| 2025-11-24 | 16.89 | 17.00 | 16.50 | 16.91 | +1.32% | 0.95 | 1.95% |
| 2025-11-21 | 17.60 | 17.89 | 16.67 | 16.69 | -6.45% | 1.74 | 3.55% |