长缆科技(002879)股票行情
长缆科技(002879)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 17.40 | 16.87 | -0.62 | -3.54% | 16.87 | 17.57 | 33362 | 5737.67 | 2.42% |
| 2025-03-27 | 17.54 | 17.49 | -0.22 | -1.24% | 17.01 | 17.88 | 50451 | 8746.94 | 3.66% |
| 2025-03-26 | 18.03 | 17.71 | -0.28 | -1.56% | 17.60 | 18.17 | 44614 | 7980.22 | 3.24% |
| 2025-03-25 | 17.80 | 17.99 | 0.11 | 0.62% | 17.60 | 18.09 | 42834 | 7662.35 | 3.11% |
| 2025-03-24 | 17.33 | 17.88 | 0.55 | 3.17% | 17.16 | 17.88 | 59457 | 10437.68 | 4.31% |
| 2025-03-21 | 18.50 | 17.33 | -1.35 | -7.23% | 17.30 | 18.51 | 95342 | 16991.81 | 6.91% |
| 2025-03-20 | 19.08 | 18.68 | -0.45 | -2.35% | 18.64 | 19.30 | 74967 | 14221.18 | 5.44% |
| 2025-03-19 | 18.93 | 19.13 | 0.16 | 0.84% | 18.51 | 19.14 | 77032 | 14484.16 | 5.59% |
| 2025-03-18 | 18.81 | 18.97 | -0.18 | -0.94% | 18.59 | 19.13 | 103174 | 19386.05 | 7.48% |
| 2025-03-17 | 19.23 | 19.15 | -0.28 | -1.44% | 18.91 | 19.57 | 89653 | 17225.67 | 6.50% |
| 2025-03-14 | 19.66 | 19.43 | -0.23 | -1.17% | 19.15 | 20.58 | 149526 | 29415.97 | 10.84% |
| 2025-03-13 | 19.10 | 19.66 | 0.47 | 2.45% | 18.71 | 19.66 | 148533 | 28500.10 | 10.77% |
| 2025-03-12 | 18.44 | 19.19 | 0.75 | 4.07% | 18.27 | 19.30 | 137769 | 26113.12 | 9.99% |
| 2025-03-11 | 18.50 | 18.44 | -0.29 | -1.55% | 18.02 | 18.86 | 77809 | 14305.72 | 5.64% |
| 2025-03-10 | 18.52 | 18.73 | 0.20 | 1.08% | 18.52 | 19.80 | 77729 | 14590.08 | 5.64% |
| 2025-03-07 | 18.88 | 18.53 | -0.68 | -3.54% | 18.35 | 19.46 | 154695 | 29247.65 | 11.22% |
| 2025-03-06 | 18.56 | 19.21 | 0.65 | 3.50% | 18.46 | 19.98 | 204979 | 39236.73 | 14.87% |
| 2025-03-05 | 18.96 | 18.56 | -0.80 | -4.13% | 18.31 | 19.17 | 193310 | 35995.85 | 14.02% |
| 2025-03-04 | 17.23 | 19.36 | 1.76 | 10.00% | 17.22 | 19.36 | 198281 | 36701.31 | 14.38% |
| 2025-03-03 | 17.82 | 17.60 | -0.26 | -1.46% | 17.38 | 18.54 | 108997 | 19581.23 | 7.90% |
| 2025-02-28 | 17.15 | 17.86 | 0.58 | 3.36% | 17.15 | 18.30 | 133828 | 23874.85 | 9.71% |
| 2025-02-27 | 17.38 | 17.28 | -0.11 | -0.63% | 17.02 | 17.66 | 60629 | 10511.40 | 4.40% |
| 2025-02-26 | 17.15 | 17.39 | 0.22 | 1.28% | 17.15 | 17.53 | 57390 | 9959.21 | 4.16% |
| 2025-02-25 | 17.40 | 17.17 | -0.52 | -2.94% | 16.95 | 17.48 | 74829 | 12880.04 | 5.43% |
| 2025-02-24 | 18.10 | 17.69 | -0.56 | -3.07% | 17.52 | 18.10 | 78791 | 13939.51 | 5.71% |
| 2025-02-21 | 18.00 | 18.25 | 0.12 | 0.66% | 17.90 | 18.55 | 99979 | 18139.74 | 7.25% |
| 2025-02-20 | 18.10 | 18.13 | -0.42 | -2.26% | 17.80 | 18.38 | 117989 | 21336.54 | 8.56% |
| 2025-02-19 | 17.61 | 18.55 | 0.81 | 4.57% | 17.28 | 18.88 | 182864 | 33060.40 | 13.26% |
| 2025-02-18 | 17.08 | 17.74 | 0.69 | 4.05% | 16.86 | 18.30 | 158764 | 27703.71 | 11.51% |
| 2025-02-17 | 17.49 | 17.05 | -0.15 | -0.87% | 16.73 | 17.49 | 87386 | 14842.51 | 6.34% |
| 2025-02-14 | 16.79 | 17.20 | 0.20 | 1.18% | 16.62 | 17.20 | 103555 | 17514.71 | 7.51% |
| 2025-02-13 | 16.90 | 17.00 | 0.22 | 1.31% | 16.60 | 17.21 | 134260 | 22741.65 | 9.74% |
| 2025-02-12 | 16.63 | 16.78 | 0.07 | 0.42% | 16.52 | 17.00 | 120617 | 20171.96 | 8.75% |
| 2025-02-11 | 17.18 | 16.71 | -0.30 | -1.76% | 16.60 | 17.62 | 252876 | 43183.01 | 18.34% |
| 2025-02-10 | 15.47 | 17.01 | 1.55 | 10.03% | 15.21 | 17.01 | 143278 | 23992.26 | 10.39% |
| 2025-02-07 | 15.31 | 15.46 | 0.18 | 1.18% | 15.26 | 15.70 | 61279 | 9485.27 | 4.44% |
| 2025-02-06 | 14.75 | 15.28 | 0.51 | 3.45% | 14.65 | 15.31 | 58092 | 8759.43 | 4.21% |
| 2025-02-05 | 15.56 | 14.77 | -0.58 | -3.78% | 14.70 | 15.56 | 60927 | 9062.03 | 4.42% |
| 2025-01-27 | 16.09 | 15.35 | -0.83 | -5.13% | 15.31 | 16.10 | 68580 | 10718.79 | 4.97% |
| 2025-01-24 | 15.65 | 16.18 | 0.36 | 2.28% | 15.54 | 16.18 | 84658 | 13535.00 | 6.14% |
| 2025-01-23 | 15.95 | 15.82 | 0.04 | 0.25% | 15.80 | 16.42 | 90773 | 14570.38 | 6.58% |
| 2025-01-22 | 15.93 | 15.78 | -0.26 | -1.62% | 15.59 | 16.38 | 81948 | 12996.69 | 5.94% |
| 2025-01-21 | 16.01 | 16.04 | 0.00 | 0.00% | 15.74 | 16.16 | 70139 | 11195.10 | 5.09% |
| 2025-01-20 | 15.39 | 16.04 | 0.59 | 3.82% | 15.38 | 16.50 | 113589 | 18146.48 | 8.24% |
| 2025-01-17 | 15.44 | 15.45 | -0.07 | -0.45% | 15.08 | 15.60 | 57107 | 8771.08 | 4.14% |
| 2025-01-16 | 15.98 | 15.52 | -0.20 | -1.27% | 15.34 | 16.05 | 67658 | 10561.46 | 4.91% |
| 2025-01-15 | 16.15 | 15.72 | -0.42 | -2.60% | 15.64 | 16.17 | 63443 | 10067.17 | 4.60% |
| 2025-01-14 | 15.26 | 16.14 | 0.83 | 5.42% | 15.21 | 16.21 | 109461 | 17306.07 | 7.94% |
| 2025-01-13 | 15.00 | 15.31 | -0.36 | -2.30% | 14.92 | 15.60 | 109361 | 16648.87 | 7.93% |
| 2025-01-10 | 17.29 | 15.67 | -0.67 | -4.10% | 15.67 | 17.60 | 211819 | 35171.13 | 15.36% |
| 2025-01-09 | 14.85 | 16.34 | 1.49 | 10.03% | 14.80 | 16.34 | 120720 | 19596.41 | 8.76% |
| 2025-01-08 | 14.96 | 14.85 | -0.17 | -1.13% | 14.34 | 15.16 | 58207 | 8594.50 | 4.22% |
| 2025-01-07 | 14.10 | 15.02 | 0.93 | 6.60% | 14.02 | 15.23 | 72694 | 10641.81 | 5.27% |
| 2025-01-06 | 13.91 | 14.09 | 0.04 | 0.28% | 13.51 | 14.34 | 45065 | 6317.36 | 3.27% |
| 2025-01-03 | 14.67 | 14.05 | -0.54 | -3.70% | 14.01 | 14.98 | 62181 | 8951.05 | 4.51% |
| 2025-01-02 | 14.91 | 14.59 | -0.45 | -2.99% | 14.40 | 15.27 | 55579 | 8226.92 | 4.03% |
| 2024-12-31 | 15.76 | 15.04 | -0.67 | -4.26% | 14.92 | 16.30 | 72098 | 11137.88 | 5.23% |
| 2024-12-30 | 16.10 | 15.71 | -0.59 | -3.62% | 15.68 | 16.45 | 75075 | 11977.50 | 5.44% |
| 2024-12-27 | 15.91 | 16.30 | 0.40 | 2.52% | 15.91 | 16.74 | 111267 | 18086.13 | 8.07% |
| 2024-12-26 | 15.61 | 15.90 | 0.17 | 1.08% | 15.61 | 16.79 | 123305 | 19778.63 | 8.94% |
| 2024-12-25 | 16.80 | 15.73 | -1.72 | -9.86% | 15.71 | 16.89 | 151759 | 24312.09 | 11.01% |
| 2024-12-24 | 15.40 | 17.45 | 1.41 | 8.79% | 15.24 | 17.64 | 233712 | 39282.71 | 16.95% |
| 2024-12-23 | 14.78 | 16.04 | 1.23 | 8.31% | 14.55 | 16.29 | 132574 | 20918.09 | 9.61% |
| 2024-12-20 | 14.96 | 14.81 | -0.20 | -1.33% | 14.71 | 15.01 | 22960 | 3410.68 | 1.67% |
| 2024-12-19 | 14.51 | 15.01 | 0.51 | 3.52% | 14.35 | 15.08 | 33771 | 4998.26 | 2.45% |
| 2024-12-18 | 14.51 | 14.50 | 0.02 | 0.14% | 14.27 | 14.68 | 21206 | 3083.22 | 1.54% |
| 2024-12-17 | 14.83 | 14.48 | -0.46 | -3.08% | 14.37 | 14.93 | 21509 | 3140.20 | 1.56% |
| 2024-12-16 | 14.86 | 14.94 | 0.11 | 0.74% | 14.85 | 15.15 | 15612 | 2336.06 | 1.13% |
| 2024-12-13 | 15.08 | 14.83 | -0.24 | -1.59% | 14.80 | 15.08 | 14526 | 2167.53 | 1.05% |
| 2024-12-12 | 15.00 | 15.07 | 0.15 | 1.01% | 14.85 | 15.16 | 19319 | 2905.57 | 1.40% |
| 2024-12-11 | 14.87 | 14.92 | 0.05 | 0.34% | 14.74 | 15.01 | 16784 | 2504.23 | 1.22% |
| 2024-12-10 | 15.35 | 14.87 | -0.10 | -0.67% | 14.81 | 15.35 | 27963 | 4185.34 | 2.03% |
| 2024-12-09 | 14.71 | 14.97 | 0.26 | 1.77% | 14.66 | 14.97 | 27540 | 4100.66 | 2.00% |
| 2024-12-06 | 14.68 | 14.71 | 0.06 | 0.41% | 14.51 | 14.77 | 16666 | 2443.32 | 1.21% |
| 2024-12-05 | 14.58 | 14.65 | 0.07 | 0.48% | 14.50 | 14.69 | 15010 | 2197.79 | 1.09% |
| 2024-12-04 | 14.63 | 14.58 | -0.15 | -1.02% | 14.51 | 14.85 | 17992 | 2634.03 | 1.30% |
| 2024-12-03 | 14.60 | 14.73 | 0.13 | 0.89% | 14.52 | 14.75 | 21936 | 3223.41 | 1.59% |
| 2024-12-02 | 14.50 | 14.60 | 0.10 | 0.69% | 14.46 | 14.69 | 21500 | 3139.48 | 1.56% |
| 2024-11-29 | 14.45 | 14.50 | 0.06 | 0.42% | 14.32 | 14.54 | 20007 | 2895.39 | 1.45% |
| 2024-11-28 | 14.24 | 14.44 | 0.20 | 1.40% | 14.24 | 14.55 | 20588 | 2968.94 | 1.49% |
深证大盘股票行情在线 K线走势图
