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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.52 | 19.76 | 19.03 | 19.64 | +2.35% | 1.30 | 4.74% |
| 2026-03-23 | 19.88 | 20.18 | 19.00 | 19.19 | -4.53% | 1.44 | 5.21% |
| 2026-03-20 | 20.84 | 21.09 | 20.07 | 20.10 | -2.84% | 1.11 | 3.85% |
| 2026-03-19 | 21.24 | 21.36 | 20.57 | 20.69 | -3.65% | 1.46 | 4.95% |
| 2026-03-18 | 21.51 | 21.63 | 21.07 | 21.47 | +1.15% | 1.54 | 5.12% |
| 2026-03-17 | 22.29 | 22.58 | 21.19 | 21.23 | -3.77% | 2.40 | 7.80% |
| 2026-03-16 | 22.58 | 22.69 | 21.80 | 22.06 | -2.30% | 1.52 | 4.89% |
| 2026-03-13 | 22.65 | 23.05 | 22.41 | 22.58 | -0.99% | 1.48 | 4.63% |
| 2026-03-12 | 23.42 | 23.42 | 22.40 | 22.80 | -3.68% | 2.22 | 6.94% |
| 2026-03-11 | 24.03 | 24.03 | 23.19 | 23.67 | -2.22% | 2.75 | 8.30% |
| 2026-03-10 | 23.07 | 24.38 | 22.93 | 24.21 | +4.96% | 3.31 | 9.85% |
| 2026-03-09 | 22.37 | 23.35 | 22.17 | 23.07 | +1.29% | 2.41 | 7.50% |
| 2026-03-06 | 22.21 | 23.13 | 22.18 | 22.77 | +1.75% | 1.80 | 5.61% |
| 2026-03-05 | 22.19 | 22.66 | 22.17 | 22.38 | +2.56% | 1.74 | 5.50% |
| 2026-03-04 | 21.21 | 22.25 | 21.03 | 21.82 | +2.01% | 1.72 | 5.58% |
| 2026-03-03 | 22.35 | 22.65 | 21.38 | 21.39 | -4.12% | 2.51 | 8.08% |
| 2026-03-02 | 22.46 | 23.25 | 22.27 | 22.31 | -2.65% | 2.31 | 7.25% |
| 2026-02-27 | 22.55 | 22.96 | 22.41 | 22.92 | +0.86% | 1.82 | 5.70% |
| 2026-02-26 | 22.09 | 22.91 | 21.96 | 22.72 | +2.93% | 2.79 | 8.76% |
| 2026-02-25 | 22.41 | 22.48 | 21.87 | 22.08 | -1.70% | 2.19 | 7.06% |