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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.18 | 19.28 | 18.31 | 18.75 | -4.15% | 3.57 | 13.52% |
| 2025-08-19 | 20.19 | 20.51 | 19.07 | 19.56 | -5.40% | 5.52 | 19.97% |
| 2025-08-18 | 19.60 | 20.68 | 18.28 | 20.68 | +9.99% | 9.22 | 33.38% |
| 2025-08-15 | 17.00 | 18.80 | 16.86 | 18.80 | +10.02% | 5.37 | 20.97% |
| 2025-08-14 | 17.69 | 17.81 | 16.95 | 17.09 | -4.85% | 3.32 | 13.73% |
| 2025-08-13 | 16.56 | 17.96 | 16.49 | 17.96 | +10.01% | 4.01 | 16.28% |
| 2025-08-12 | 16.32 | 16.56 | 16.08 | 16.32 | +0.06% | 1.17 | 5.11% |
| 2025-08-11 | 15.98 | 16.38 | 15.98 | 16.31 | +2.08% | 1.16 | 5.07% |
| 2025-08-08 | 15.69 | 16.01 | 15.66 | 15.98 | +1.87% | 0.98 | 4.37% |
| 2025-08-07 | 15.68 | 15.84 | 15.57 | 15.69 | 0.00% | 0.43 | 1.96% |
| 2025-08-06 | 15.54 | 15.73 | 15.52 | 15.69 | +0.75% | 0.47 | 2.12% |
| 2025-08-05 | 15.57 | 15.62 | 15.51 | 15.57 | +0.06% | 0.37 | 1.68% |
| 2025-08-04 | 15.42 | 15.57 | 15.28 | 15.56 | +0.82% | 0.38 | 1.74% |
| 2025-08-01 | 15.32 | 15.43 | 15.22 | 15.43 | +1.35% | 0.39 | 1.82% |
| 2025-07-31 | 15.30 | 15.42 | 15.20 | 15.23 | -0.58% | 0.43 | 1.98% |
| 2025-07-30 | 15.45 | 15.45 | 15.19 | 15.31 | -0.63% | 0.48 | 2.21% |
| 2025-07-29 | 15.51 | 15.57 | 15.30 | 15.41 | -0.63% | 0.48 | 2.22% |
| 2025-07-28 | 15.70 | 15.70 | 15.46 | 15.51 | -1.18% | 0.72 | 3.27% |
| 2025-07-25 | 15.83 | 15.87 | 15.62 | 15.70 | -0.80% | 0.54 | 2.43% |
| 2025-07-24 | 15.77 | 16.09 | 15.71 | 15.82 | -0.25% | 0.84 | 3.77% |