长阳科技(688299)股票行情
长阳科技(688299)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 20.00 | 19.35 | -0.75 | -3.73% | 19.20 | 20.26 | 90431 | 17691.68 | 3.15% | 0.00 |
| 2026-02-03 | 19.82 | 20.10 | 0.48 | 2.45% | 19.73 | 20.33 | 89787 | 18001.62 | 3.12% | 0.00 |
| 2026-02-02 | 20.55 | 19.62 | -1.10 | -5.31% | 19.55 | 20.72 | 139670 | 28035.75 | 4.86% | 0.00 |
| 2026-01-30 | 19.80 | 20.72 | 0.80 | 4.02% | 19.24 | 20.80 | 222024 | 44884.50 | 7.73% | 0.00 |
| 2026-01-29 | 18.02 | 19.92 | 0.88 | 4.62% | 17.30 | 20.85 | 377545 | 73574.71 | 13.14% | 12.00 |
| 2026-01-28 | 19.40 | 19.04 | -0.36 | -1.86% | 18.92 | 19.40 | 86633 | 16522.68 | 3.01% | 0.00 |
| 2026-01-27 | 19.40 | 19.40 | -0.10 | -0.51% | 18.60 | 19.60 | 126402 | 24204.96 | 4.40% | 0.00 |
| 2026-01-26 | 19.69 | 19.50 | -0.41 | -2.06% | 19.10 | 19.81 | 181066 | 35232.47 | 6.30% | 0.00 |
| 2026-01-23 | 18.66 | 19.91 | 1.08 | 5.74% | 18.59 | 20.16 | 258420 | 50344.15 | 8.99% | 0.00 |
| 2026-01-22 | 18.49 | 18.83 | 0.34 | 1.84% | 18.30 | 18.97 | 101427 | 18849.35 | 3.53% | 0.00 |
| 2026-01-21 | 18.59 | 18.49 | -0.14 | -0.75% | 18.30 | 18.66 | 92684 | 17095.98 | 3.22% | 0.00 |
| 2026-01-20 | 18.72 | 18.63 | -0.15 | -0.80% | 18.40 | 19.39 | 150064 | 28274.70 | 5.22% | 0.00 |
| 2026-01-19 | 18.26 | 18.78 | 0.62 | 3.41% | 18.12 | 18.83 | 125281 | 23342.11 | 4.36% | 17.00 |
| 2026-01-16 | 18.39 | 18.16 | 0.02 | 0.11% | 17.92 | 18.39 | 87321 | 15849.29 | 3.04% | 0.00 |
| 2026-01-15 | 18.10 | 18.14 | 0.07 | 0.39% | 17.93 | 18.50 | 99362 | 18078.79 | 3.46% | 0.00 |
| 2026-01-14 | 17.72 | 18.07 | 0.23 | 1.29% | 17.72 | 18.47 | 120807 | 21896.18 | 4.20% | 0.00 |
| 2026-01-13 | 18.28 | 17.84 | -0.44 | -2.41% | 17.76 | 18.45 | 93861 | 16931.02 | 3.27% | 0.00 |
| 2026-01-12 | 18.50 | 18.28 | -0.12 | -0.65% | 17.94 | 18.50 | 107917 | 19600.45 | 3.76% | 0.00 |
| 2026-01-09 | 17.75 | 18.40 | 0.56 | 3.14% | 17.75 | 18.56 | 109033 | 19910.52 | 3.79% | 0.00 |
| 2026-01-08 | 17.77 | 17.84 | 0.08 | 0.45% | 17.66 | 18.26 | 82932 | 14902.24 | 2.89% | 0.00 |
| 2026-01-07 | 17.78 | 17.76 | -0.04 | -0.22% | 17.60 | 17.95 | 71749 | 12747.34 | 2.50% | 0.00 |
| 2026-01-06 | 17.30 | 17.80 | 0.52 | 3.01% | 17.30 | 17.87 | 100546 | 17780.34 | 3.50% | 0.00 |
| 2026-01-05 | 16.93 | 17.28 | 0.36 | 2.13% | 16.79 | 17.28 | 62969 | 10778.18 | 2.19% | 0.00 |
| 2025-12-31 | 17.17 | 16.92 | -0.09 | -0.53% | 16.86 | 17.17 | 39802 | 6752.73 | 1.38% | 0.00 |
| 2025-12-30 | 17.10 | 17.01 | -0.14 | -0.82% | 17.01 | 17.26 | 46673 | 7981.88 | 1.62% | 0.00 |
| 2025-12-29 | 17.30 | 17.15 | -0.20 | -1.15% | 17.10 | 17.37 | 47947 | 8247.87 | 1.67% | 0.00 |
| 2025-12-26 | 17.35 | 17.35 | 0.00 | 0.00% | 17.26 | 17.58 | 66379 | 11554.57 | 2.31% | 0.00 |
| 2025-12-25 | 17.53 | 17.35 | 0.02 | 0.12% | 17.14 | 17.54 | 41667 | 7209.65 | 1.45% | 0.00 |
| 2025-12-24 | 17.23 | 17.33 | 0.10 | 0.58% | 17.15 | 17.43 | 45517 | 7894.95 | 1.58% | 0.00 |
| 2025-12-23 | 17.07 | 17.23 | 0.16 | 0.94% | 16.96 | 17.58 | 75063 | 12973.72 | 2.61% | 0.00 |
| 2025-12-22 | 16.89 | 17.07 | 0.09 | 0.53% | 16.80 | 17.29 | 51529 | 8818.19 | 1.79% | 0.00 |
| 2025-12-19 | 16.80 | 16.98 | 0.26 | 1.56% | 16.74 | 17.29 | 57313 | 9771.42 | 1.99% | 0.00 |
| 2025-12-18 | 16.63 | 16.72 | 0.00 | 0.00% | 16.50 | 17.03 | 39391 | 6637.76 | 1.37% | 0.00 |
| 2025-12-17 | 16.49 | 16.72 | 0.17 | 1.03% | 16.21 | 16.85 | 59302 | 9800.16 | 2.06% | 0.00 |
| 2025-12-16 | 17.19 | 16.55 | -0.51 | -2.99% | 16.43 | 17.20 | 64251 | 10656.45 | 2.24% | 0.00 |
| 2025-12-15 | 17.08 | 17.06 | -0.11 | -0.64% | 16.90 | 17.57 | 66092 | 11351.71 | 2.30% | 0.00 |
| 2025-12-12 | 17.11 | 17.17 | 0.19 | 1.12% | 16.85 | 17.39 | 51483 | 8865.54 | 1.79% | 0.00 |
| 2025-12-11 | 17.33 | 16.98 | -0.30 | -1.74% | 16.98 | 17.44 | 42256 | 7240.87 | 1.47% | 0.00 |
| 2025-12-10 | 17.42 | 17.28 | -0.29 | -1.65% | 17.20 | 17.56 | 43763 | 7595.95 | 1.52% | 0.00 |
| 2025-12-09 | 17.25 | 17.57 | 0.20 | 1.15% | 17.20 | 17.84 | 75756 | 13310.12 | 2.64% | 0.00 |
| 2025-12-08 | 17.03 | 17.37 | 0.30 | 1.76% | 16.98 | 17.41 | 56038 | 9666.82 | 1.95% | 0.00 |
| 2025-12-05 | 16.65 | 17.07 | 0.47 | 2.83% | 16.41 | 17.08 | 50031 | 8394.57 | 1.74% | 0.00 |
| 2025-12-04 | 17.04 | 16.60 | -0.30 | -1.78% | 16.55 | 17.04 | 46855 | 7818.80 | 1.63% | 0.00 |
| 2025-12-03 | 17.27 | 16.90 | -0.32 | -1.86% | 16.72 | 17.27 | 44894 | 7604.30 | 1.56% | 0.00 |
| 2025-12-02 | 17.49 | 17.22 | -0.33 | -1.88% | 17.14 | 17.57 | 35154 | 6072.10 | 1.22% | 0.00 |
| 2025-12-01 | 17.31 | 17.55 | 0.23 | 1.33% | 17.21 | 17.57 | 59622 | 10374.44 | 2.07% | 0.00 |
| 2025-11-28 | 17.20 | 17.32 | 0.13 | 0.76% | 17.12 | 17.40 | 55065 | 9513.58 | 1.92% | 0.00 |
| 2025-11-27 | 17.00 | 17.19 | 0.20 | 1.18% | 16.90 | 17.49 | 50307 | 8698.35 | 1.75% | 0.00 |
| 2025-11-26 | 17.22 | 16.99 | -0.22 | -1.28% | 16.97 | 17.40 | 46457 | 7968.77 | 1.62% | 0.00 |
| 2025-11-25 | 17.01 | 17.21 | 0.30 | 1.77% | 16.93 | 17.44 | 47009 | 8109.02 | 1.64% | 0.00 |
| 2025-11-24 | 16.89 | 16.91 | 0.22 | 1.32% | 16.50 | 17.00 | 56163 | 9461.51 | 1.95% | 0.00 |
| 2025-11-21 | 17.60 | 16.69 | -1.15 | -6.45% | 16.67 | 17.89 | 102075 | 17442.66 | 3.55% | 0.00 |
| 2025-11-20 | 18.25 | 17.84 | -0.26 | -1.44% | 17.84 | 18.56 | 67597 | 12253.38 | 2.35% | 0.00 |
| 2025-11-19 | 18.49 | 18.10 | -0.38 | -2.06% | 18.02 | 18.76 | 76444 | 13991.14 | 2.66% | 22.55 |
| 2025-11-18 | 19.00 | 18.48 | -0.52 | -2.74% | 18.37 | 19.35 | 79418 | 14856.27 | 2.76% | 0.00 |
| 2025-11-17 | 18.96 | 19.00 | -0.06 | -0.31% | 18.83 | 19.35 | 70690 | 13430.56 | 2.46% | 0.00 |
| 2025-11-14 | 19.07 | 19.06 | -0.32 | -1.65% | 18.91 | 19.59 | 92215 | 17731.11 | 3.21% | 29.86 |
| 2025-11-13 | 18.41 | 19.38 | 0.82 | 4.42% | 18.38 | 19.60 | 140713 | 27043.32 | 4.90% | 0.00 |
| 2025-11-12 | 19.20 | 18.56 | -0.69 | -3.58% | 18.36 | 19.20 | 82850 | 15461.21 | 2.88% | 0.00 |
| 2025-11-11 | 18.95 | 19.25 | 0.31 | 1.64% | 18.83 | 19.44 | 108214 | 20804.62 | 3.77% | 0.00 |
| 2025-11-10 | 18.85 | 18.94 | 0.09 | 0.48% | 18.78 | 19.18 | 83850 | 15894.36 | 2.92% | 0.00 |
| 2025-11-07 | 18.70 | 18.85 | 0.10 | 0.53% | 18.34 | 19.00 | 84897 | 15903.28 | 2.95% | 4.00 |
| 2025-11-06 | 18.72 | 18.75 | 0.09 | 0.48% | 18.49 | 18.91 | 65081 | 12188.89 | 2.26% | 22.00 |
| 2025-11-05 | 18.38 | 18.66 | 0.03 | 0.16% | 18.27 | 18.82 | 79613 | 14775.24 | 2.77% | 0.00 |
| 2025-11-04 | 19.14 | 18.63 | -0.57 | -2.97% | 18.47 | 19.20 | 97606 | 18252.99 | 3.40% | 0.00 |
| 2025-11-03 | 19.60 | 19.20 | -0.27 | -1.39% | 18.81 | 19.65 | 95254 | 18173.22 | 3.31% | 0.00 |
| 2025-10-31 | 19.47 | 19.47 | 0.11 | 0.57% | 19.38 | 20.05 | 96914 | 19132.36 | 3.37% | 0.00 |
| 2025-10-30 | 19.31 | 19.36 | 0.00 | 0.00% | 19.16 | 19.72 | 107853 | 20982.64 | 3.75% | 0.00 |
| 2025-10-29 | 20.17 | 19.36 | -1.56 | -7.46% | 18.94 | 20.56 | 259233 | 50368.45 | 9.02% | 0.00 |
| 2025-10-28 | 20.71 | 20.92 | 0.02 | 0.10% | 20.63 | 21.38 | 93908 | 19735.30 | 3.27% | 0.00 |
| 2025-10-27 | 20.75 | 20.90 | 0.31 | 1.51% | 20.65 | 21.31 | 89322 | 18668.39 | 3.11% | 0.00 |
| 2025-10-24 | 20.44 | 20.59 | 0.28 | 1.38% | 20.21 | 20.67 | 66952 | 13688.83 | 2.33% | 0.00 |
| 2025-10-23 | 20.36 | 20.31 | -0.05 | -0.25% | 19.80 | 20.43 | 75436 | 15105.23 | 2.62% | 0.00 |
| 2025-10-22 | 20.62 | 20.36 | -0.45 | -2.16% | 20.30 | 20.73 | 65222 | 13327.13 | 2.27% | 0.00 |
| 2025-10-21 | 20.93 | 20.81 | 0.12 | 0.58% | 20.41 | 20.93 | 68460 | 14165.37 | 2.38% | 0.00 |
| 2025-10-20 | 21.13 | 20.69 | -0.29 | -1.38% | 20.58 | 21.36 | 78308 | 16385.14 | 2.72% | 5.00 |
| 2025-10-17 | 21.10 | 20.98 | 0.02 | 0.10% | 20.77 | 21.84 | 101109 | 21456.36 | 3.52% | 0.00 |
| 2025-10-16 | 21.27 | 20.96 | -0.49 | -2.28% | 20.90 | 21.58 | 79131 | 16698.22 | 2.75% | 0.00 |
| 2025-10-15 | 20.90 | 21.45 | 0.93 | 4.53% | 20.60 | 21.85 | 158671 | 34047.56 | 5.52% | 0.00 |
| 2025-10-14 | 20.99 | 20.52 | -0.36 | -1.72% | 20.44 | 21.45 | 110333 | 23100.07 | 3.84% | 0.00 |
上证大盘股票行情在线 K线走势图
长阳科技(688299)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
