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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.55 | 16.81 | 15.79 | 15.86 | -2.23% | 1.74 | 7.70% |
| 2025-07-22 | 16.20 | 16.57 | 15.74 | 16.22 | +5.07% | 2.59 | 11.45% |
| 2025-07-21 | 15.30 | 15.51 | 15.22 | 15.44 | +2.60% | 0.84 | 3.87% |
| 2025-07-18 | 15.10 | 15.16 | 14.97 | 15.05 | -0.32% | 0.27 | 1.29% |
| 2025-07-17 | 14.95 | 15.15 | 14.95 | 15.10 | +0.59% | 0.32 | 1.50% |
| 2025-07-16 | 14.94 | 15.12 | 14.88 | 15.01 | +0.92% | 0.49 | 2.30% |
| 2025-07-15 | 15.07 | 15.13 | 14.84 | 14.87 | -1.49% | 0.47 | 2.22% |
| 2025-07-14 | 15.02 | 15.17 | 15.00 | 15.10 | +0.52% | 0.41 | 1.91% |
| 2025-07-11 | 15.08 | 15.12 | 14.89 | 15.02 | -0.39% | 0.35 | 1.66% |
| 2025-07-10 | 15.22 | 15.24 | 14.98 | 15.08 | -0.32% | 0.29 | 1.39% |
| 2025-07-09 | 15.09 | 15.25 | 15.03 | 15.13 | +0.26% | 0.52 | 2.42% |
| 2025-07-08 | 14.99 | 15.11 | 14.95 | 15.09 | +0.39% | 0.43 | 2.05% |
| 2025-07-07 | 14.70 | 15.07 | 14.70 | 15.03 | +2.26% | 0.46 | 2.19% |
| 2025-07-04 | 15.01 | 15.01 | 14.68 | 14.70 | -1.96% | 0.38 | 1.81% |
| 2025-07-03 | 15.07 | 15.07 | 14.87 | 14.99 | +0.46% | 0.28 | 1.34% |
| 2025-07-02 | 14.84 | 14.92 | 14.80 | 14.92 | +0.59% | 0.29 | 1.40% |
| 2025-07-01 | 14.91 | 14.96 | 14.74 | 14.84 | -0.52% | 0.23 | 1.11% |
| 2025-06-30 | 14.76 | 14.92 | 14.67 | 14.91 | +1.06% | 0.28 | 1.32% |
| 2025-06-27 | 14.66 | 14.77 | 14.60 | 14.76 | +1.14% | 0.25 | 1.22% |
| 2025-06-26 | 14.69 | 14.78 | 14.59 | 14.59 | -0.67% | 0.27 | 1.30% |