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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.03 | 17.32 | 16.86 | 17.24 | +0.63% | 0.50 | 2.07% |
| 2025-10-22 | 17.16 | 17.38 | 17.00 | 17.13 | -0.74% | 0.52 | 2.15% |
| 2025-10-21 | 17.30 | 17.30 | 16.95 | 17.26 | +0.80% | 0.61 | 2.51% |
| 2025-10-20 | 16.86 | 17.20 | 16.76 | 17.13 | +3.55% | 0.94 | 3.92% |
| 2025-10-17 | 17.89 | 17.91 | 16.52 | 16.54 | -7.55% | 1.52 | 6.32% |
| 2025-10-16 | 18.29 | 18.34 | 17.78 | 17.89 | -1.67% | 1.21 | 4.77% |
| 2025-10-15 | 17.23 | 18.20 | 17.00 | 18.19 | +5.75% | 1.69 | 6.73% |
| 2025-10-14 | 17.61 | 17.80 | 17.13 | 17.20 | -1.95% | 0.80 | 3.27% |
| 2025-10-13 | 17.05 | 17.59 | 16.58 | 17.55 | -0.77% | 0.93 | 3.82% |
| 2025-10-10 | 17.37 | 17.84 | 17.21 | 17.68 | +1.80% | 1.25 | 5.03% |
| 2025-10-09 | 17.41 | 17.76 | 17.33 | 17.37 | -0.22% | 0.69 | 2.82% |
| 2025-09-30 | 17.56 | 17.64 | 17.38 | 17.41 | -0.89% | 0.57 | 2.30% |
| 2025-09-29 | 17.49 | 17.80 | 17.13 | 17.57 | +1.24% | 0.70 | 2.83% |
| 2025-09-26 | 17.35 | 17.65 | 17.24 | 17.35 | -0.84% | 0.47 | 1.91% |
| 2025-09-25 | 17.61 | 17.93 | 17.48 | 17.50 | -0.67% | 0.80 | 3.20% |
| 2025-09-24 | 17.42 | 17.75 | 17.27 | 17.61 | +1.12% | 0.71 | 2.85% |
| 2025-09-23 | 17.39 | 17.55 | 16.73 | 17.42 | +0.91% | 0.82 | 3.41% |
| 2025-09-22 | 17.26 | 17.39 | 17.02 | 17.26 | 0.00% | 0.46 | 1.90% |
| 2025-09-19 | 17.50 | 17.67 | 16.92 | 17.26 | -1.12% | 0.67 | 2.76% |
| 2025-09-18 | 17.84 | 17.91 | 17.33 | 17.46 | -1.98% | 1.11 | 4.48% |