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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.25 | 18.56 | 17.84 | 17.84 | -1.44% | 1.23 | 2.35% |
| 2025-11-19 | 18.49 | 18.76 | 18.02 | 18.10 | -2.06% | 1.40 | 2.66% |
| 2025-11-18 | 19.00 | 19.35 | 18.37 | 18.48 | -2.74% | 1.49 | 2.76% |
| 2025-11-17 | 18.96 | 19.35 | 18.83 | 19.00 | -0.31% | 1.34 | 2.46% |
| 2025-11-14 | 19.07 | 19.59 | 18.91 | 19.06 | -1.65% | 1.77 | 3.21% |
| 2025-11-13 | 18.41 | 19.60 | 18.38 | 19.38 | +4.42% | 2.70 | 4.90% |
| 2025-11-12 | 19.20 | 19.20 | 18.36 | 18.56 | -3.58% | 1.55 | 2.88% |
| 2025-11-11 | 18.95 | 19.44 | 18.83 | 19.25 | +1.64% | 2.08 | 3.77% |
| 2025-11-10 | 18.85 | 19.18 | 18.78 | 18.94 | +0.48% | 1.59 | 2.92% |
| 2025-11-07 | 18.70 | 19.00 | 18.34 | 18.85 | +0.53% | 1.59 | 2.95% |
| 2025-11-06 | 18.72 | 18.91 | 18.49 | 18.75 | +0.48% | 1.22 | 2.26% |
| 2025-11-05 | 18.38 | 18.82 | 18.27 | 18.66 | +0.16% | 1.48 | 2.77% |
| 2025-11-04 | 19.14 | 19.20 | 18.47 | 18.63 | -2.97% | 1.83 | 3.40% |
| 2025-11-03 | 19.60 | 19.65 | 18.81 | 19.20 | -1.39% | 1.82 | 3.31% |
| 2025-10-31 | 19.47 | 20.05 | 19.38 | 19.47 | +0.57% | 1.91 | 3.37% |
| 2025-10-30 | 19.31 | 19.72 | 19.16 | 19.36 | 0.00% | 2.10 | 3.75% |
| 2025-10-29 | 20.17 | 20.56 | 18.94 | 19.36 | -7.46% | 5.04 | 9.02% |
| 2025-10-28 | 20.71 | 21.38 | 20.63 | 20.92 | +0.10% | 1.97 | 3.27% |
| 2025-10-27 | 20.75 | 21.31 | 20.65 | 20.90 | +1.51% | 1.87 | 3.11% |
| 2025-10-24 | 20.44 | 20.67 | 20.21 | 20.59 | +1.38% | 1.37 | 2.33% |