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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.67 | 16.70 | 16.27 | 16.30 | -0.60% | 0.36 | 1.56% |
| 2025-11-19 | 16.86 | 17.08 | 16.37 | 16.40 | -3.01% | 0.46 | 1.96% |
| 2025-11-18 | 17.21 | 17.31 | 16.83 | 16.91 | -2.37% | 0.45 | 1.90% |
| 2025-11-17 | 17.42 | 17.52 | 17.17 | 17.32 | -1.34% | 0.54 | 2.22% |
| 2025-11-14 | 17.28 | 17.87 | 17.09 | 17.56 | +0.96% | 0.88 | 3.58% |
| 2025-11-13 | 17.46 | 17.65 | 17.16 | 17.39 | -0.17% | 0.57 | 2.34% |
| 2025-11-12 | 17.83 | 17.84 | 17.24 | 17.42 | -2.63% | 0.74 | 3.00% |
| 2025-11-11 | 17.87 | 18.21 | 17.81 | 17.89 | -0.38% | 0.72 | 2.85% |
| 2025-11-10 | 17.89 | 18.28 | 17.77 | 17.96 | +0.94% | 1.03 | 4.08% |
| 2025-11-07 | 17.80 | 17.94 | 17.66 | 17.79 | -0.27% | 0.90 | 3.60% |
| 2025-11-06 | 17.79 | 18.06 | 17.57 | 17.84 | +1.50% | 2.39 | 9.51% |
| 2025-11-05 | 16.49 | 17.76 | 16.35 | 17.58 | +5.34% | 2.15 | 8.84% |
| 2025-11-04 | 16.38 | 17.34 | 16.33 | 16.68 | +1.85% | 0.89 | 3.79% |
| 2025-11-03 | 16.18 | 16.38 | 16.14 | 16.38 | +1.27% | 0.46 | 1.99% |
| 2025-10-31 | 16.05 | 16.26 | 16.03 | 16.18 | +0.73% | 0.45 | 2.00% |
| 2025-10-30 | 16.32 | 16.39 | 15.96 | 16.06 | -1.62% | 0.57 | 2.50% |
| 2025-10-29 | 16.63 | 16.73 | 16.30 | 16.32 | -1.77% | 0.77 | 3.30% |
| 2025-10-28 | 16.91 | 16.93 | 16.59 | 16.62 | -2.47% | 0.84 | 3.57% |
| 2025-10-27 | 17.32 | 17.40 | 16.83 | 17.04 | -1.97% | 0.80 | 3.32% |
| 2025-10-24 | 17.26 | 17.47 | 17.14 | 17.38 | +0.79% | 0.56 | 2.28% |