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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.36 | 20.43 | 19.80 | 20.31 | -0.25% | 1.51 | 2.62% |
| 2025-10-22 | 20.62 | 20.73 | 20.30 | 20.36 | -2.16% | 1.33 | 2.27% |
| 2025-10-21 | 20.93 | 20.93 | 20.41 | 20.81 | +0.58% | 1.42 | 2.38% |
| 2025-10-20 | 21.13 | 21.36 | 20.58 | 20.69 | -1.38% | 1.64 | 2.72% |
| 2025-10-17 | 21.10 | 21.84 | 20.77 | 20.98 | +0.10% | 2.15 | 3.52% |
| 2025-10-16 | 21.27 | 21.58 | 20.90 | 20.96 | -2.28% | 1.67 | 2.75% |
| 2025-10-15 | 20.90 | 21.85 | 20.60 | 21.45 | +4.53% | 3.40 | 5.52% |
| 2025-10-14 | 20.99 | 21.45 | 20.44 | 20.52 | -1.72% | 2.31 | 3.84% |
| 2025-10-13 | 20.01 | 20.98 | 20.00 | 20.88 | -0.57% | 2.42 | 4.09% |
| 2025-10-10 | 22.53 | 22.61 | 20.88 | 21.00 | -7.45% | 4.91 | 8.02% |
| 2025-10-09 | 23.51 | 23.79 | 22.68 | 22.69 | -2.45% | 4.49 | 6.74% |
| 2025-09-30 | 22.61 | 24.07 | 22.54 | 23.26 | +2.60% | 5.09 | 7.55% |
| 2025-09-29 | 22.50 | 23.05 | 22.38 | 22.67 | +0.67% | 3.26 | 5.01% |
| 2025-09-26 | 22.93 | 23.32 | 22.38 | 22.52 | -1.79% | 3.09 | 4.72% |
| 2025-09-25 | 23.30 | 23.30 | 22.66 | 22.93 | -1.88% | 3.18 | 4.83% |
| 2025-09-24 | 23.00 | 23.63 | 22.52 | 23.37 | +1.17% | 4.15 | 6.26% |
| 2025-09-23 | 23.00 | 23.64 | 22.20 | 23.10 | +1.23% | 4.63 | 7.05% |
| 2025-09-22 | 23.64 | 23.65 | 22.51 | 22.82 | -2.77% | 4.36 | 6.64% |
| 2025-09-19 | 23.80 | 24.19 | 23.43 | 23.47 | -1.39% | 4.50 | 6.57% |
| 2025-09-18 | 23.57 | 24.46 | 23.12 | 23.80 | +1.49% | 8.44 | 12.32% |