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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.39 | 21.90 | 21.13 | 21.67 | +0.70% | 2.09 | 7.03% |
| 2026-04-21 | 22.00 | 22.00 | 21.15 | 21.52 | -3.84% | 2.52 | 8.52% |
| 2026-04-20 | 20.98 | 22.60 | 20.79 | 22.38 | +6.82% | 2.72 | 8.88% |
| 2026-04-17 | 21.01 | 21.36 | 20.65 | 20.95 | -0.60% | 1.09 | 3.71% |
| 2026-04-16 | 20.83 | 21.11 | 20.24 | 21.08 | +0.94% | 1.55 | 5.29% |
| 2026-04-15 | 20.72 | 21.22 | 20.67 | 20.88 | +1.81% | 1.69 | 5.71% |
| 2026-04-14 | 20.67 | 20.75 | 20.26 | 20.51 | +1.01% | 0.95 | 3.31% |
| 2026-04-13 | 20.22 | 20.61 | 19.93 | 20.31 | -0.29% | 1.25 | 4.37% |
| 2026-04-10 | 20.24 | 20.73 | 20.15 | 20.36 | +1.61% | 0.82 | 2.84% |
| 2026-04-09 | 20.24 | 20.24 | 19.83 | 20.04 | -1.25% | 0.71 | 2.51% |
| 2026-04-08 | 19.87 | 20.32 | 19.73 | 20.30 | +4.43% | 0.97 | 3.41% |
| 2026-04-07 | 19.54 | 19.91 | 19.38 | 19.43 | -0.30% | 0.96 | 3.49% |
| 2026-04-03 | 20.44 | 20.44 | 19.39 | 19.49 | -4.23% | 1.35 | 4.87% |
| 2026-04-02 | 20.01 | 21.24 | 19.97 | 20.35 | +1.32% | 1.69 | 5.83% |
| 2026-04-01 | 20.22 | 20.41 | 19.90 | 20.09 | +1.23% | 0.87 | 3.08% |
| 2026-03-31 | 20.24 | 20.58 | 19.81 | 19.85 | -1.93% | 1.02 | 3.60% |
| 2026-03-30 | 19.57 | 20.31 | 19.42 | 20.24 | +2.33% | 1.30 | 4.63% |
| 2026-03-27 | 19.59 | 19.95 | 19.39 | 19.78 | +0.15% | 0.81 | 2.90% |
| 2026-03-26 | 20.15 | 20.26 | 19.60 | 19.75 | -2.23% | 0.88 | 3.15% |
| 2026-03-25 | 19.77 | 20.41 | 19.68 | 20.20 | +2.84% | 1.22 | 4.28% |