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 |
|---|
| 2026-03-25 | 20.20 | 20.64 | 0.57 | 2.84% | 20.11 | 20.86 | 58994 | 12152.92 | 4.28% |
| 2026-03-24 | 19.95 | 20.07 | 0.46 | 2.35% | 19.45 | 20.19 | 65281 | 12950.33 | 4.74% |
| 2026-03-23 | 20.32 | 19.61 | -0.93 | -4.53% | 19.42 | 20.62 | 71890 | 14423.10 | 5.21% |
| 2026-03-20 | 21.30 | 20.54 | -0.60 | -2.84% | 20.51 | 21.55 | 53094 | 11125.60 | 3.85% |
| 2026-03-19 | 21.70 | 21.14 | -0.80 | -3.65% | 21.02 | 21.83 | 68313 | 14611.61 | 4.95% |
| 2026-03-18 | 21.98 | 21.94 | 0.25 | 1.15% | 21.53 | 22.10 | 70649 | 15397.40 | 5.12% |
| 2026-03-17 | 22.78 | 21.69 | -0.85 | -3.77% | 21.65 | 23.07 | 107555 | 23955.96 | 7.80% |
| 2026-03-16 | 23.07 | 22.54 | -0.53 | -2.30% | 22.28 | 23.19 | 67456 | 15235.95 | 4.89% |
| 2026-03-13 | 23.15 | 23.07 | -0.23 | -0.99% | 22.90 | 23.55 | 63829 | 14795.04 | 4.63% |
| 2026-03-12 | 23.93 | 23.30 | -0.89 | -3.68% | 22.89 | 23.93 | 95661 | 22236.34 | 6.94% |
| 2026-03-11 | 24.56 | 24.19 | -0.55 | -2.22% | 23.70 | 24.56 | 114508 | 27483.90 | 8.30% |
| 2026-03-10 | 23.57 | 24.74 | 1.17 | 4.96% | 23.43 | 24.91 | 135793 | 33127.14 | 9.85% |
| 2026-03-09 | 22.86 | 23.57 | 0.30 | 1.29% | 22.66 | 23.86 | 103379 | 24065.57 | 7.50% |
| 2026-03-06 | 22.70 | 23.27 | 0.40 | 1.75% | 22.67 | 23.64 | 77356 | 17988.98 | 5.61% |
| 2026-03-05 | 22.68 | 22.87 | 0.57 | 2.56% | 22.66 | 23.16 | 75786 | 17354.81 | 5.50% |
| 2026-03-04 | 21.67 | 22.30 | 0.44 | 2.01% | 21.49 | 22.74 | 76934 | 17197.67 | 5.58% |
| 2026-03-03 | 22.84 | 21.86 | -0.94 | -4.12% | 21.85 | 23.15 | 111474 | 25079.08 | 8.08% |
| 2026-03-02 | 22.95 | 22.80 | -0.62 | -2.65% | 22.76 | 23.76 | 99908 | 23059.48 | 7.25% |
| 2026-02-27 | 23.04 | 23.42 | 0.20 | 0.86% | 22.90 | 23.46 | 78552 | 18229.99 | 5.70% |
| 2026-02-26 | 22.57 | 23.22 | 0.66 | 2.93% | 22.44 | 23.41 | 120804 | 27943.85 | 8.76% |
| 2026-02-25 | 22.90 | 22.56 | -0.39 | -1.70% | 22.35 | 22.97 | 97278 | 21913.70 | 7.06% |
| 2026-02-24 | 22.40 | 22.95 | 0.85 | 3.85% | 22.21 | 23.08 | 104768 | 23895.92 | 7.60% |
| 2026-02-13 | 22.33 | 22.10 | -0.44 | -1.95% | 21.96 | 22.47 | 61841 | 13727.18 | 4.49% |
| 2026-02-12 | 22.12 | 22.54 | 0.61 | 2.78% | 21.79 | 22.88 | 102127 | 22961.59 | 7.41% |
| 2026-02-11 | 22.11 | 21.93 | -0.22 | -0.99% | 21.93 | 22.38 | 43630 | 9633.89 | 3.16% |
| 2026-02-10 | 22.22 | 22.15 | -0.23 | -1.03% | 22.00 | 22.49 | 58283 | 12953.85 | 4.23% |
| 2026-02-09 | 22.59 | 22.38 | 0.07 | 0.31% | 22.04 | 22.69 | 93330 | 20782.10 | 6.77% |
| 2026-02-06 | 21.35 | 22.31 | 0.96 | 4.50% | 21.21 | 22.67 | 156015 | 34901.64 | 11.31% |
| 2026-02-05 | 22.08 | 21.35 | -0.86 | -3.87% | 21.13 | 22.08 | 72212 | 15467.88 | 5.24% |
| 2026-02-04 | 21.80 | 22.21 | 0.29 | 1.32% | 21.65 | 22.75 | 114541 | 25503.23 | 8.31% |
| 2026-02-03 | 21.49 | 21.92 | 0.32 | 1.48% | 21.29 | 21.92 | 103393 | 22447.94 | 7.50% |
| 2026-02-02 | 20.80 | 21.60 | 0.90 | 4.35% | 20.80 | 21.93 | 147284 | 31823.26 | 10.68% |
| 2026-01-30 | 20.55 | 20.70 | 0.12 | 0.58% | 20.09 | 20.84 | 74263 | 15237.98 | 5.39% |
| 2026-01-29 | 21.50 | 20.58 | -1.12 | -5.16% | 20.56 | 21.50 | 88775 | 18680.10 | 6.44% |
| 2026-01-28 | 21.29 | 21.70 | 0.24 | 1.12% | 21.18 | 21.86 | 92389 | 19943.65 | 6.70% |
| 2026-01-27 | 21.91 | 21.46 | -0.59 | -2.68% | 20.73 | 22.00 | 105941 | 22450.72 | 7.68% |
| 2026-01-26 | 22.85 | 22.05 | -1.03 | -4.46% | 21.90 | 22.90 | 152680 | 34108.52 | 11.07% |
| 2026-01-23 | 22.30 | 23.08 | 0.58 | 2.58% | 22.00 | 23.26 | 223404 | 50562.07 | 16.20% |
| 2026-01-22 | 21.99 | 22.50 | 0.71 | 3.26% | 21.29 | 22.90 | 222464 | 48975.77 | 16.13% |
| 2026-01-21 | 21.69 | 21.79 | -0.11 | -0.50% | 20.96 | 22.51 | 178213 | 38940.76 | 12.92% |
| 2026-01-20 | 22.56 | 21.90 | -1.09 | -4.74% | 21.64 | 22.78 | 229626 | 50659.85 | 16.65% |
| 2026-01-19 | 20.80 | 22.99 | 1.67 | 7.83% | 20.58 | 23.35 | 310056 | 68801.21 | 22.49% |
| 2026-01-16 | 22.83 | 21.32 | -0.61 | -2.78% | 21.01 | 23.71 | 352399 | 78704.80 | 25.56% |
| 2026-01-15 | 20.71 | 21.93 | 1.17 | 5.64% | 20.29 | 22.74 | 415589 | 89978.42 | 30.14% |
| 2026-01-14 | 20.76 | 20.76 | 1.89 | 10.02% | 20.75 | 20.76 | 144887 | 30078.62 | 10.51% |
| 2026-01-13 | 19.43 | 18.87 | -0.54 | -2.78% | 18.59 | 19.43 | 103254 | 19564.67 | 7.49% |
| 2026-01-12 | 19.47 | 19.41 | 0.28 | 1.46% | 19.26 | 19.98 | 137233 | 26769.35 | 9.95% |
| 2026-01-09 | 19.38 | 19.13 | -0.17 | -0.88% | 18.90 | 19.50 | 104279 | 20004.82 | 7.56% |
| 2026-01-08 | 18.71 | 19.30 | 0.59 | 3.15% | 18.62 | 19.51 | 138592 | 26623.61 | 10.05% |
| 2026-01-07 | 18.50 | 18.71 | 0.14 | 0.75% | 18.37 | 18.84 | 83862 | 15652.29 | 6.08% |
| 2026-01-06 | 18.63 | 18.57 | -0.06 | -0.32% | 18.23 | 18.65 | 87006 | 15997.02 | 6.31% |
| 2026-01-05 | 18.73 | 18.63 | 0.06 | 0.32% | 18.52 | 18.97 | 73940 | 13830.12 | 5.36% |
| 2025-12-31 | 18.67 | 18.57 | -0.32 | -1.69% | 18.35 | 18.99 | 71542 | 13300.38 | 5.19% |
| 2025-12-30 | 18.31 | 18.89 | 0.36 | 1.94% | 18.01 | 19.10 | 112607 | 21102.43 | 8.17% |
| 2025-12-29 | 18.69 | 18.53 | -0.17 | -0.91% | 18.44 | 18.88 | 91567 | 17033.66 | 6.64% |
| 2025-12-26 | 18.99 | 18.70 | -0.34 | -1.79% | 18.56 | 19.25 | 124986 | 23573.05 | 9.06% |
| 2025-12-25 | 18.93 | 19.04 | -0.36 | -1.86% | 18.60 | 19.29 | 166335 | 31488.79 | 12.06% |
| 2025-12-24 | 18.24 | 19.40 | 0.87 | 4.70% | 18.19 | 19.80 | 277237 | 52625.04 | 20.11% |
| 2025-12-23 | 17.62 | 18.53 | 0.94 | 5.34% | 17.23 | 19.35 | 255608 | 47606.04 | 18.54% |
| 2025-12-22 | 17.90 | 17.59 | -0.24 | -1.35% | 17.52 | 18.08 | 69531 | 12261.00 | 5.04% |
| 2025-12-19 | 18.00 | 17.83 | 0.31 | 1.77% | 17.69 | 18.15 | 104055 | 18620.02 | 7.55% |
| 2025-12-18 | 17.58 | 17.52 | -0.19 | -1.07% | 17.33 | 18.18 | 102784 | 18158.59 | 7.45% |
| 2025-12-17 | 17.76 | 17.71 | -0.54 | -2.96% | 17.32 | 18.15 | 126104 | 22258.79 | 9.15% |
| 2025-12-16 | 17.89 | 18.25 | 0.43 | 2.41% | 17.39 | 18.58 | 190406 | 34464.87 | 13.81% |
| 2025-12-15 | 17.53 | 17.82 | 0.24 | 1.37% | 17.31 | 18.44 | 153928 | 27548.71 | 11.16% |
| 2025-12-12 | 16.87 | 17.58 | 0.36 | 2.09% | 16.87 | 17.81 | 166664 | 29007.08 | 12.09% |
| 2025-12-11 | 16.52 | 17.22 | 0.85 | 5.19% | 16.45 | 18.01 | 154251 | 26829.73 | 11.19% |
| 2025-12-10 | 16.47 | 16.37 | -0.17 | -1.03% | 16.27 | 16.55 | 18600 | 3047.58 | 1.35% |
| 2025-12-09 | 16.50 | 16.54 | -0.01 | -0.06% | 16.40 | 16.65 | 18035 | 2981.59 | 1.31% |
| 2025-12-08 | 16.60 | 16.55 | 0.10 | 0.61% | 16.45 | 16.68 | 22335 | 3703.15 | 1.62% |
| 2025-12-05 | 16.18 | 16.45 | 0.28 | 1.73% | 16.01 | 16.46 | 23457 | 3831.02 | 1.70% |
| 2025-12-04 | 16.07 | 16.17 | 0.03 | 0.19% | 15.91 | 16.26 | 19033 | 3063.95 | 1.38% |
| 2025-12-03 | 16.26 | 16.14 | -0.11 | -0.68% | 16.07 | 16.50 | 23143 | 3760.08 | 1.68% |
| 2025-12-02 | 16.24 | 16.25 | 0.01 | 0.06% | 16.01 | 16.36 | 20402 | 3300.59 | 1.48% |
| 2025-12-01 | 16.14 | 16.24 | 0.12 | 0.74% | 16.14 | 16.50 | 31037 | 5081.97 | 2.25% |
| 2025-11-28 | 15.95 | 16.12 | 0.17 | 1.07% | 15.82 | 16.14 | 16250 | 2602.94 | 1.18% |
| 2025-11-27 | 15.79 | 15.95 | 0.23 | 1.46% | 15.73 | 16.13 | 24925 | 3988.66 | 1.81% |
| 2025-11-26 | 16.04 | 15.72 | -0.32 | -2.00% | 15.68 | 16.15 | 26512 | 4215.81 | 1.92% |
| 2025-11-25 | 16.00 | 16.04 | 0.14 | 0.88% | 15.86 | 16.28 | 21923 | 3532.02 | 1.59% |
| 2025-11-24 | 15.76 | 15.90 | 0.40 | 2.58% | 15.55 | 16.00 | 29813 | 4700.07 | 2.16% |
深证大盘股票行情在线 K线走势图
长缆科技(002879)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
