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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.20 | 17.79 | 16.96 | 17.14 | -1.07% | 1.82 | 7.45% |
| 2025-12-17 | 17.38 | 17.76 | 16.95 | 17.33 | -2.96% | 2.23 | 9.15% |
| 2025-12-16 | 17.51 | 18.18 | 17.02 | 17.86 | +2.41% | 3.45 | 13.81% |
| 2025-12-15 | 17.15 | 18.04 | 16.94 | 17.44 | +1.37% | 2.75 | 11.16% |
| 2025-12-12 | 16.51 | 17.43 | 16.51 | 17.20 | +2.09% | 2.90 | 12.09% |
| 2025-12-11 | 16.17 | 17.62 | 16.10 | 16.85 | +5.19% | 2.68 | 11.19% |
| 2025-12-10 | 16.12 | 16.20 | 15.92 | 16.02 | -1.03% | 0.30 | 1.35% |
| 2025-12-09 | 16.15 | 16.29 | 16.05 | 16.19 | -0.06% | 0.30 | 1.31% |
| 2025-12-08 | 16.24 | 16.32 | 16.10 | 16.20 | +0.61% | 0.37 | 1.62% |
| 2025-12-05 | 15.83 | 16.11 | 15.67 | 16.10 | +1.73% | 0.38 | 1.70% |
| 2025-12-04 | 15.73 | 15.91 | 15.57 | 15.82 | +0.19% | 0.31 | 1.38% |
| 2025-12-03 | 15.91 | 16.15 | 15.73 | 15.79 | -0.68% | 0.38 | 1.68% |
| 2025-12-02 | 15.89 | 16.01 | 15.67 | 15.90 | +0.06% | 0.33 | 1.48% |
| 2025-12-01 | 15.79 | 16.15 | 15.79 | 15.89 | +0.74% | 0.51 | 2.25% |
| 2025-11-28 | 15.61 | 15.79 | 15.48 | 15.77 | +1.07% | 0.26 | 1.18% |
| 2025-11-27 | 15.45 | 15.78 | 15.39 | 15.61 | +1.46% | 0.40 | 1.81% |
| 2025-11-26 | 15.70 | 15.80 | 15.34 | 15.38 | -2.00% | 0.42 | 1.92% |
| 2025-11-25 | 15.66 | 15.93 | 15.52 | 15.70 | +0.88% | 0.35 | 1.59% |
| 2025-11-24 | 15.42 | 15.66 | 15.22 | 15.56 | +2.58% | 0.47 | 2.16% |
| 2025-11-21 | 16.18 | 16.30 | 15.10 | 15.17 | -6.96% | 0.88 | 4.01% |