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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.35 | 22.85 | 20.14 | 22.50 | +7.83% | 6.88 | 22.49% |
| 2026-01-16 | 22.34 | 23.20 | 20.56 | 20.86 | -2.78% | 7.87 | 25.56% |
| 2026-01-15 | 20.27 | 22.25 | 19.86 | 21.46 | +5.64% | 9.00 | 30.14% |
| 2026-01-14 | 20.32 | 20.32 | 20.31 | 20.32 | +10.02% | 3.01 | 10.51% |
| 2026-01-13 | 19.01 | 19.01 | 18.19 | 18.47 | -2.78% | 1.96 | 7.49% |
| 2026-01-12 | 19.05 | 19.55 | 18.85 | 18.99 | +1.46% | 2.68 | 9.95% |
| 2026-01-09 | 18.96 | 19.08 | 18.50 | 18.72 | -0.88% | 2.00 | 7.56% |
| 2026-01-08 | 18.31 | 19.09 | 18.22 | 18.89 | +3.15% | 2.66 | 10.05% |
| 2026-01-07 | 18.10 | 18.44 | 17.98 | 18.31 | +0.75% | 1.57 | 6.08% |
| 2026-01-06 | 18.23 | 18.25 | 17.84 | 18.17 | -0.32% | 1.60 | 6.31% |
| 2026-01-05 | 18.33 | 18.56 | 18.12 | 18.23 | +0.32% | 1.38 | 5.36% |
| 2025-12-31 | 18.27 | 18.58 | 17.96 | 18.17 | -1.69% | 1.33 | 5.19% |
| 2025-12-30 | 17.92 | 18.69 | 17.62 | 18.49 | +1.94% | 2.11 | 8.17% |
| 2025-12-29 | 18.29 | 18.48 | 18.04 | 18.13 | -0.91% | 1.70 | 6.64% |
| 2025-12-26 | 18.58 | 18.84 | 18.16 | 18.30 | -1.79% | 2.36 | 9.06% |
| 2025-12-25 | 18.52 | 18.88 | 18.20 | 18.63 | -1.86% | 3.15 | 12.06% |
| 2025-12-24 | 17.85 | 19.38 | 17.80 | 18.98 | +4.70% | 5.26 | 20.11% |
| 2025-12-23 | 17.24 | 18.94 | 16.86 | 18.13 | +5.34% | 4.76 | 18.54% |
| 2025-12-22 | 17.52 | 17.69 | 17.14 | 17.21 | -1.35% | 1.23 | 5.04% |
| 2025-12-19 | 17.61 | 17.76 | 17.31 | 17.45 | +1.77% | 1.86 | 7.55% |