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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.92 | 22.59 | 21.73 | 22.46 | +3.85% | 2.39 | 7.60% |
| 2026-02-13 | 21.85 | 21.99 | 21.49 | 21.63 | -1.95% | 1.37 | 4.49% |
| 2026-02-12 | 21.65 | 22.39 | 21.32 | 22.06 | +2.78% | 2.30 | 7.41% |
| 2026-02-11 | 21.64 | 21.90 | 21.46 | 21.46 | -0.99% | 0.96 | 3.16% |
| 2026-02-10 | 21.74 | 22.01 | 21.53 | 21.68 | -1.03% | 1.30 | 4.23% |
| 2026-02-09 | 22.11 | 22.20 | 21.57 | 21.90 | +0.31% | 2.08 | 6.77% |
| 2026-02-06 | 20.89 | 22.18 | 20.76 | 21.83 | +4.50% | 3.49 | 11.31% |
| 2026-02-05 | 21.61 | 21.61 | 20.68 | 20.89 | -3.87% | 1.55 | 5.24% |
| 2026-02-04 | 21.33 | 22.26 | 21.19 | 21.73 | +1.32% | 2.55 | 8.31% |
| 2026-02-03 | 21.03 | 21.45 | 20.83 | 21.45 | +1.48% | 2.24 | 7.50% |
| 2026-02-02 | 20.35 | 21.46 | 20.35 | 21.14 | +4.35% | 3.18 | 10.68% |
| 2026-01-30 | 20.11 | 20.39 | 19.66 | 20.26 | +0.58% | 1.52 | 5.39% |
| 2026-01-29 | 21.04 | 21.04 | 20.12 | 20.14 | -5.16% | 1.87 | 6.44% |
| 2026-01-28 | 20.83 | 21.39 | 20.73 | 21.24 | +1.12% | 1.99 | 6.70% |
| 2026-01-27 | 21.44 | 21.53 | 20.29 | 21.00 | -2.68% | 2.25 | 7.68% |
| 2026-01-26 | 22.36 | 22.41 | 21.43 | 21.58 | -4.46% | 3.41 | 11.07% |
| 2026-01-23 | 21.82 | 22.76 | 21.53 | 22.59 | +2.58% | 5.06 | 16.20% |
| 2026-01-22 | 21.52 | 22.41 | 20.83 | 22.02 | +3.26% | 4.90 | 16.13% |
| 2026-01-21 | 21.23 | 22.03 | 20.51 | 21.32 | -0.50% | 3.89 | 12.92% |
| 2026-01-20 | 22.08 | 22.29 | 21.18 | 21.43 | -4.74% | 5.07 | 16.65% |