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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.42 | 17.88 | 17.30 | 17.81 | +2.19% | 0.96 | 3.87% |
| 2025-09-16 | 17.43 | 17.59 | 17.21 | 17.43 | +0.28% | 0.67 | 2.72% |
| 2025-09-15 | 17.59 | 17.63 | 17.21 | 17.38 | -0.84% | 0.55 | 2.26% |
| 2025-09-12 | 17.77 | 17.88 | 17.49 | 17.53 | -1.38% | 0.69 | 2.79% |
| 2025-09-11 | 17.43 | 17.77 | 17.14 | 17.77 | +1.91% | 0.81 | 3.28% |
| 2025-09-10 | 17.60 | 17.71 | 17.32 | 17.44 | -2.41% | 0.82 | 3.32% |
| 2025-09-09 | 17.79 | 18.46 | 17.72 | 17.87 | +0.44% | 1.86 | 7.28% |
| 2025-09-08 | 18.00 | 18.00 | 17.65 | 17.79 | -1.09% | 0.96 | 3.83% |
| 2025-09-05 | 16.95 | 18.25 | 16.95 | 17.99 | +6.24% | 2.34 | 9.28% |
| 2025-09-04 | 16.84 | 17.18 | 16.64 | 16.93 | +0.41% | 0.91 | 3.81% |
| 2025-09-03 | 17.52 | 17.52 | 16.82 | 16.86 | -2.55% | 0.87 | 3.60% |
| 2025-09-02 | 17.61 | 17.62 | 16.93 | 17.30 | -1.83% | 1.33 | 5.48% |
| 2025-09-01 | 17.47 | 17.69 | 17.33 | 17.62 | +0.61% | 1.02 | 4.12% |
| 2025-08-29 | 18.04 | 18.05 | 17.49 | 17.52 | -2.66% | 1.06 | 4.24% |
| 2025-08-28 | 17.67 | 18.03 | 17.35 | 18.00 | +1.88% | 1.54 | 6.17% |
| 2025-08-27 | 18.30 | 18.50 | 17.64 | 17.66 | -4.09% | 1.51 | 5.90% |
| 2025-08-26 | 18.79 | 18.79 | 18.40 | 18.42 | -3.14% | 1.84 | 7.05% |
| 2025-08-25 | 18.06 | 19.03 | 17.96 | 19.01 | +5.08% | 2.99 | 11.50% |
| 2025-08-22 | 18.15 | 18.18 | 17.86 | 18.09 | -0.32% | 1.59 | 6.27% |
| 2025-08-21 | 18.77 | 18.79 | 18.06 | 18.15 | -3.18% | 2.46 | 9.53% |