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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.10 | 24.28 | 22.92 | 23.45 | +0.64% | 6.55 | 9.65% |
| 2025-09-16 | 22.55 | 23.32 | 22.26 | 23.30 | +2.51% | 5.25 | 8.02% |
| 2025-09-15 | 22.91 | 23.53 | 22.67 | 22.73 | -0.83% | 5.55 | 8.36% |
| 2025-09-12 | 23.30 | 23.30 | 22.42 | 22.92 | -1.08% | 5.32 | 8.11% |
| 2025-09-11 | 23.00 | 23.29 | 22.35 | 23.17 | +0.74% | 5.41 | 8.23% |
| 2025-09-10 | 23.30 | 23.65 | 22.66 | 23.00 | -1.92% | 5.91 | 8.91% |
| 2025-09-09 | 24.15 | 24.69 | 23.22 | 23.45 | -4.98% | 7.55 | 10.99% |
| 2025-09-08 | 25.50 | 25.50 | 23.91 | 24.68 | -1.87% | 10.00 | 14.12% |
| 2025-09-05 | 23.60 | 25.30 | 23.47 | 25.15 | +7.66% | 11.65 | 16.38% |
| 2025-09-04 | 24.60 | 25.89 | 22.90 | 23.36 | -4.18% | 12.22 | 17.39% |
| 2025-09-03 | 24.99 | 25.45 | 23.93 | 24.38 | -2.32% | 9.34 | 13.19% |
| 2025-09-02 | 24.60 | 26.22 | 23.39 | 24.96 | +1.13% | 13.76 | 19.53% |
| 2025-09-01 | 24.34 | 25.71 | 24.00 | 24.68 | +5.25% | 12.81 | 17.95% |
| 2025-08-29 | 21.50 | 24.50 | 21.12 | 23.45 | +13.01% | 12.93 | 19.71% |
| 2025-08-28 | 20.26 | 21.15 | 19.90 | 20.75 | +0.29% | 6.86 | 11.70% |
| 2025-08-27 | 19.00 | 22.02 | 18.90 | 20.69 | +8.67% | 11.15 | 18.90% |
| 2025-08-26 | 19.11 | 19.28 | 18.85 | 19.04 | -0.31% | 2.45 | 4.46% |
| 2025-08-25 | 19.23 | 19.37 | 18.85 | 19.10 | +0.05% | 3.93 | 7.16% |
| 2025-08-22 | 18.60 | 19.33 | 18.52 | 19.09 | +3.69% | 4.98 | 9.08% |
| 2025-08-21 | 18.25 | 18.87 | 18.04 | 18.41 | +0.88% | 3.89 | 7.32% |