长缆科技 sz.002879
16.74
-1.88%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.34 | 17.44 | 16.61 | 16.74 | -1.88% | 0.88 | 3.79% |
| 2026-05-22 | 16.82 | 17.21 | 16.70 | 17.06 | +2.28% | 0.85 | 3.64% |
| 2026-05-21 | 17.54 | 17.64 | 16.67 | 16.68 | -4.79% | 1.08 | 4.56% |
| 2026-05-20 | 17.94 | 17.94 | 17.25 | 17.52 | -2.34% | 0.97 | 4.04% |
| 2026-05-19 | 17.76 | 17.96 | 17.32 | 17.94 | +0.90% | 1.06 | 4.37% |
| 2026-05-18 | 17.80 | 17.94 | 17.59 | 17.78 | -0.11% | 0.96 | 3.95% |
| 2026-05-15 | 18.32 | 18.43 | 17.71 | 17.80 | -2.84% | 1.28 | 5.20% |
| 2026-05-14 | 19.07 | 19.28 | 18.32 | 18.32 | -3.68% | 2.10 | 8.19% |
| 2026-05-13 | 18.30 | 19.89 | 18.25 | 19.02 | +3.31% | 3.05 | 11.54% |
| 2026-05-12 | 18.35 | 18.69 | 18.13 | 18.41 | +0.27% | 1.26 | 4.99% |
| 2026-05-11 | 18.62 | 19.00 | 18.24 | 18.36 | -1.29% | 1.49 | 5.86% |
| 2026-05-08 | 18.05 | 18.98 | 17.97 | 18.60 | +2.71% | 1.57 | 6.18% |
| 2026-05-07 | 17.75 | 18.11 | 17.66 | 18.11 | +1.86% | 1.44 | 5.83% |
| 2026-05-06 | 18.19 | 18.39 | 17.59 | 17.78 | -1.11% | 1.91 | 7.75% |
| 2026-04-30 | 18.51 | 18.73 | 17.90 | 17.98 | -3.12% | 1.59 | 6.35% |
| 2026-04-29 | 18.28 | 19.05 | 17.71 | 18.56 | -2.62% | 2.17 | 8.49% |
| 2026-04-28 | 19.40 | 19.60 | 19.06 | 19.06 | -10.01% | 1.03 | 3.91% |
| 2026-04-27 | 21.00 | 21.23 | 20.35 | 21.18 | 0.00% | 1.38 | 4.79% |
| 2026-04-24 | 21.34 | 21.59 | 21.00 | 21.18 | -1.30% | 1.17 | 4.00% |
| 2026-04-23 | 21.80 | 22.10 | 21.15 | 21.46 | -0.97% | 1.49 | 5.02% |