长缆科技 (002879) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	16.03	15.90	-0.06	-0.38%	15.63	16.15	57410	9116	4.19%
2026-08-20	16.16	15.96	0.17	1.08%	15.81	16.28	78413	12532	5.72%
2026-08-19	16.62	15.79	-1.20	-7.06%	15.71	16.75	129590	20835	9.45%
2026-08-18	16.78	16.99	-0.24	-1.39%	16.58	17.22	167412	28251	12.21%
2026-08-17	17.31	17.23	-0.05	-0.29%	16.99	17.48	105693	18140	7.71%
2026-08-14	17.47	17.28	-0.17	-0.97%	16.80	17.58	156906	26894	11.44%
2026-08-13	18.16	17.45	-0.60	-3.32%	17.45	18.22	182816	32647	13.33%
2026-08-12	18.15	18.05	0.05	0.28%	17.77	18.37	145441	26183	10.61%
2026-08-11	18.00	18.00	-0.33	-1.80%	17.90	18.50	218312	39712	15.92%
2026-08-10	17.96	18.33	0.33	1.83%	17.90	18.40	251695	45820	18.36%
2026-08-07	17.87	18.00	0.00	0.00%	17.17	18.00	230897	40499	16.84%
2026-08-06	18.82	18.00	-1.01	-5.31%	17.72	18.88	290772	52393	21.21%
2026-08-05	18.36	19.01	0.25	1.33%	18.32	19.42	398310	74356	29.05%
2026-08-04	18.66	18.76	0.88	4.92%	18.05	19.03	437496	81531	31.91%
2026-08-03	16.51	17.88	1.63	10.03%	15.98	17.88	252219	43101	18.39%
2026-07-31	16.14	16.25	0.11	0.68%	15.20	16.28	342783	54370	25.00%
2026-07-30	17.52	16.14	-1.79	-9.98%	16.14	18.78	388429	67457	28.33%
2026-07-29	17.87	17.93	-0.97	-5.13%	17.01	19.00	400665	71842	29.22%
2026-07-28	19.86	18.90	-0.96	-4.83%	17.87	20.86	527481	99956	38.47%
2026-07-27	17.73	19.86	1.81	10.03%	16.77	19.86	514752	96294	37.54%
2026-07-24	18.05	18.05	1.64	9.99%	17.80	18.05	204464	36888	14.91%
2026-07-23	15.20	16.41	1.49	9.99%	15.20	16.41	262850	42075	19.17%
2026-07-22	14.48	14.92	1.36	10.03%	13.85	14.92	309016	44891	22.54%
2026-07-21	13.52	13.56	1.23	9.98%	13.52	13.56	29027	3934	2.12%
2026-07-20	12.62	12.33	-0.29	-2.30%	12.13	12.94	54649	6857	3.99%
2026-07-17	12.93	12.62	-0.31	-2.40%	12.50	13.09	56602	7248	4.13%
2026-07-16	12.88	12.93	0.06	0.47%	12.68	13.28	60801	7902	4.43%
2026-07-15	12.65	12.87	0.16	1.26%	12.55	13.07	35425	4563	2.58%
2026-07-14	12.45	12.71	0.20	1.60%	12.26	12.76	38145	4773	2.78%
2026-07-13	13.22	12.51	-0.59	-4.50%	12.46	13.30	42386	5385	3.09%
2026-07-10	12.80	13.10	0.25	1.95%	12.68	13.41	51684	6772	3.77%
2026-07-09	12.98	12.85	-0.13	-1.00%	12.42	13.03	51413	6535	3.75%
2026-07-08	13.33	12.98	-0.32	-2.41%	12.97	13.47	42425	5571	3.09%
2026-07-07	14.09	13.30	-0.74	-5.27%	13.30	14.14	64589	8770	4.71%
2026-07-06	13.95	14.04	0.25	1.81%	13.83	15.00	82206	11750	6.00%
2026-07-03	13.50	13.79	0.47	3.53%	13.40	13.92	50251	6902	3.66%
2026-07-02	13.33	13.32	-0.04	-0.30%	13.21	13.69	46158	6220	3.37%
2026-07-01	13.30	13.36	0.23	1.75%	12.96	13.60	58842	7827	4.29%
2026-06-30	13.35	13.13	-0.07	-0.53%	13.00	13.36	37271	4913	2.72%
2026-06-29	13.20	13.20	0.02	0.15%	12.86	13.35	46886	6162	3.42%
2026-06-26	13.63	13.18	-0.45	-3.30%	13.08	13.70	42723	5670	3.12%
2026-06-25	13.90	13.63	-0.37	-2.64%	13.56	14.01	47189	6455	3.44%
2026-06-24	14.40	14.00	-0.40	-2.78%	13.82	14.40	42178	5917	3.08%
2026-06-23	14.44	14.40	-0.04	-0.28%	14.20	14.64	44823	6476	3.27%
2026-06-22	14.32	14.44	-0.03	-0.21%	13.86	14.48	60469	8573	4.41%
2026-06-18	14.47	14.47	0.00	0.00%	14.15	14.57	43468	6232	3.17%
2026-06-17	14.96	14.47	-0.47	-3.15%	14.34	14.96	53461	7746	3.90%
2026-06-16	14.84	14.94	0.12	0.81%	14.63	15.08	47010	6984	3.43%
2026-06-15	14.68	14.82	0.37	2.56%	14.50	14.90	49940	7363	3.64%
2026-06-12	14.46	14.45	0.12	0.84%	14.17	14.69	42386	6144	3.09%
2026-06-11	14.37	14.33	-0.11	-0.76%	14.11	14.55	34691	4959	2.53%
2026-06-10	14.78	14.44	-0.47	-3.15%	14.27	14.88	43159	6234	3.15%
2026-06-09	14.97	14.91	0.17	1.15%	14.57	15.09	36422	5410	2.66%
2026-06-08	14.95	14.74	-0.58	-3.79%	14.50	15.32	50248	7481	3.66%
2026-06-05	15.40	15.32	-0.04	-0.26%	14.95	15.64	39875	6111	2.91%
2026-06-04	15.57	15.36	-0.26	-1.66%	15.27	15.59	33432	5148	2.44%
2026-06-03	15.66	15.62	-0.17	-1.08%	15.44	15.85	35522	5555	2.59%
2026-06-02	16.26	15.79	-0.35	-2.17%	15.50	16.29	43803	6902	3.19%
2026-06-01	15.77	16.14	0.29	1.83%	15.68	16.29	46203	7447	3.37%
2026-05-29	16.10	15.85	-0.34	-2.10%	15.71	16.31	48854	7802	3.56%
2026-05-28	15.84	16.19	0.20	1.25%	15.78	16.28	40067	6428	2.92%
2026-05-27	16.25	15.99	-0.24	-1.48%	15.90	16.46	49048	7889	3.58%
2026-05-26	16.65	16.23	-0.51	-3.05%	16.00	16.66	53729	8722	3.92%
2026-05-25	17.34	16.74	-0.32	-1.88%	16.61	17.44	51909	8787	3.79%
2026-05-22	16.82	17.06	0.38	2.28%	16.70	17.21	49899	8474	3.64%
2026-05-21	17.54	16.68	-0.84	-4.79%	16.67	17.64	62538	10757	4.56%
2026-05-20	17.94	17.52	-0.42	-2.34%	17.25	17.94	55421	9662	4.04%
2026-05-19	17.76	17.94	0.16	0.90%	17.32	17.96	59900	10578	4.37%
2026-05-18	17.80	17.78	-0.02	-0.11%	17.59	17.94	54151	9602	3.95%
2026-05-15	18.32	17.80	-0.52	-2.84%	17.71	18.43	71243	12767	5.20%