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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.99 | 15.26 | 14.72 | 15.10 | +1.92% | 0.74 | 3.49% |
| 2025-05-26 | 14.78 | 15.29 | 14.62 | 14.82 | +2.09% | 0.48 | 2.29% |
| 2025-05-23 | 14.74 | 15.56 | 14.45 | 14.51 | -1.53% | 0.56 | 2.67% |
| 2025-05-22 | 14.99 | 15.16 | 14.67 | 14.74 | -1.70% | 0.33 | 1.57% |
| 2025-05-21 | 15.18 | 15.30 | 14.97 | 14.99 | -1.48% | 0.33 | 1.54% |
| 2025-05-20 | 14.98 | 15.22 | 14.90 | 15.22 | +1.37% | 0.29 | 1.36% |
| 2025-05-19 | 14.88 | 15.03 | 14.83 | 15.01 | +0.79% | 0.29 | 1.39% |
| 2025-05-16 | 14.84 | 15.02 | 14.77 | 14.89 | +0.86% | 0.28 | 1.33% |
| 2025-05-15 | 15.03 | 15.03 | 14.71 | 14.77 | -1.18% | 0.26 | 1.26% |
| 2025-05-14 | 15.12 | 15.18 | 14.89 | 14.94 | -1.17% | 0.34 | 1.60% |
| 2025-05-13 | 15.42 | 15.46 | 15.09 | 15.12 | -1.47% | 0.36 | 1.66% |
| 2025-05-12 | 15.25 | 15.38 | 15.11 | 15.34 | +1.29% | 0.38 | 1.79% |
| 2025-05-09 | 15.34 | 15.37 | 15.09 | 15.15 | -1.40% | 0.34 | 1.59% |
| 2025-05-08 | 15.39 | 15.41 | 15.14 | 15.36 | -0.57% | 0.56 | 2.57% |
| 2025-05-07 | 15.18 | 15.46 | 14.97 | 15.45 | +2.60% | 0.99 | 4.60% |
| 2025-05-06 | 14.69 | 15.06 | 14.57 | 15.06 | +3.85% | 0.46 | 2.16% |