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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.74 | 14.76 | 14.54 | 14.69 | +0.07% | 0.35 | 1.67% |
| 2025-06-24 | 14.39 | 14.69 | 14.36 | 14.68 | +2.32% | 0.34 | 1.67% |
| 2025-06-23 | 14.04 | 14.42 | 14.00 | 14.35 | +1.38% | 0.24 | 1.17% |
| 2025-06-20 | 14.10 | 14.34 | 14.05 | 14.15 | 0.00% | 0.23 | 1.15% |
| 2025-06-19 | 14.34 | 14.42 | 14.12 | 14.15 | -1.30% | 0.26 | 1.30% |
| 2025-06-18 | 14.44 | 14.45 | 14.24 | 14.34 | -0.68% | 0.28 | 1.38% |
| 2025-06-17 | 14.52 | 14.62 | 14.39 | 14.43 | -1.27% | 0.54 | 2.67% |
| 2025-06-16 | 14.83 | 15.27 | 14.52 | 14.62 | -1.39% | 0.90 | 4.36% |
| 2025-06-13 | 15.08 | 15.15 | 14.80 | 14.83 | -2.01% | 0.60 | 2.83% |
| 2025-06-12 | 15.21 | 15.27 | 15.04 | 15.13 | -0.77% | 0.39 | 1.84% |
| 2025-06-11 | 15.31 | 15.36 | 15.17 | 15.25 | -0.06% | 0.43 | 2.01% |
| 2025-06-10 | 15.32 | 15.36 | 15.02 | 15.26 | -0.13% | 0.57 | 2.65% |
| 2025-06-09 | 14.99 | 15.33 | 14.93 | 15.28 | +2.23% | 0.53 | 2.49% |
| 2025-06-06 | 14.92 | 15.02 | 14.81 | 14.94 | +0.53% | 0.25 | 1.21% |
| 2025-06-05 | 14.88 | 14.97 | 14.81 | 14.86 | -0.07% | 0.25 | 1.18% |
| 2025-06-04 | 14.75 | 14.96 | 14.69 | 14.87 | +1.33% | 0.31 | 1.46% |
| 2025-06-03 | 14.66 | 14.79 | 14.58 | 14.68 | -0.40% | 0.26 | 1.26% |
| 2025-05-30 | 15.28 | 15.32 | 14.73 | 14.74 | -3.95% | 0.64 | 3.06% |
| 2025-05-29 | 14.87 | 15.45 | 14.87 | 15.34 | +2.48% | 0.81 | 3.76% |
| 2025-05-28 | 15.10 | 15.17 | 14.87 | 14.97 | -0.84% | 0.43 | 2.05% |