长缆科技（002879）历史行情

以下为长缆科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.700	16.360	17.000	16.200	-0.520	-3.081%	9.09万	0.00亿	0.000%
2026-10-07	17.330	16.880	17.880	16.760	-0.280	-1.632%	1,146.35万	1.98亿	8.359%
2026-10-06	17.330	16.880	17.880	16.760	-0.280	-1.632%	1,146.35万	1.98亿	8.359%
2026-10-05	17.330	16.880	17.880	16.760	-0.280	-1.632%	1,146.35万	1.98亿	8.359%
2026-10-02	17.330	16.880	17.880	16.760	-0.280	-1.632%	1,146.35万	1.98亿	8.359%
2026-10-01	17.330	16.880	17.880	16.760	-0.280	-1.632%	1,146.35万	1.98亿	8.359%
2026-09-30	17.330	16.880	17.880	16.760	-0.280	-1.632%	11.46万	0.00亿	0.000%
2026-09-29	17.240	17.160	17.660	16.850	-0.250	-1.436%	11.83万	0.00亿	0.000%
2026-09-28	17.800	17.410	18.280	16.780	-0.510	-2.846%	16.00万	0.00亿	0.000%
2026-09-27	16.860	17.920	18.540	16.410	1.070	6.350%	2,303.81万	4.07亿	16.799%
2026-09-24	16.860	17.920	18.540	16.410	1.070	6.350%	23.04万	0.00亿	0.000%
2026-09-23	16.840	16.850	17.170	16.100	0.010	0.059%	11.25万	0.00亿	0.000%
2026-09-22	16.970	16.840	16.970	16.660	0.010	0.059%	5.96万	0.00亿	0.000%
2026-09-21	16.470	16.830	17.050	16.380	0.360	2.186%	8.18万	0.00亿	0.000%
2026-09-18	16.360	16.470	16.760	16.270	0.260	1.604%	5.01万	0.00亿	0.000%
2026-09-17	16.490	16.210	16.490	16.110	-0.230	-1.399%	3.95万	0.00亿	0.000%
2026-09-16	16.350	16.440	16.680	16.210	-0.010	-0.061%	5.28万	0.00亿	0.000%
2026-09-15	16.800	16.450	16.950	16.450	-0.210	-1.261%	6.96万	0.00亿	0.000%
2026-09-14	16.470	16.660	16.820	16.420	0.020	0.120%	4.60万	0.00亿	0.000%
2026-09-11	16.610	16.640	16.810	16.400	-0.130	-0.775%	5.69万	0.00亿	0.000%
2026-09-10	16.970	16.770	16.970	16.640	-0.200	-1.179%	5.06万	0.00亿	0.000%
2026-09-09	16.810	16.970	17.200	16.720	0.150	0.892%	7.14万	0.00亿	0.000%
2026-09-08	16.640	16.820	16.930	16.600	0.090	0.538%	7.51万	0.00亿	0.000%
2026-09-07	16.640	16.730	16.840	16.540	-0.110	-0.653%	7.61万	0.00亿	0.000%
2026-09-04	16.980	16.840	17.520	16.750	-0.310	-1.808%	14.30万	0.00亿	0.000%
2026-09-03	16.990	17.150	17.280	16.450	0.320	1.901%	15.32万	0.00亿	0.000%
2026-09-02	16.350	16.830	16.940	16.310	0.210	1.264%	8.99万	0.00亿	0.000%
2026-09-01	16.470	16.620	17.100	16.440	0.150	0.911%	7.20万	0.00亿	0.000%
2026-08-31	16.230	16.470	16.500	16.180	0.020	0.122%	4.62万	0.00亿	0.000%
2026-08-28	16.340	16.450	16.620	16.170	0.110	0.673%	6.41万	0.00亿	0.000%
2026-08-27	16.180	16.340	16.450	16.110	-0.080	-0.487%	6.86万	0.00亿	0.000%
2026-08-26	16.490	16.420	16.580	16.130	-0.020	-0.122%	8.78万	0.00亿	0.000%
2026-08-25	15.500	16.440	16.500	15.400	0.650	4.117%	10.16万	0.00亿	0.000%
2026-08-24	15.900	15.790	16.090	15.540	-0.110	-0.692%	6.05万	0.00亿	0.000%
2026-08-21	16.030	15.900	16.150	15.630	-0.060	-0.376%	5.74万	0.00亿	0.000%
2026-08-20	16.160	15.960	16.280	15.810	0.170	1.077%	7.84万	0.00亿	0.000%
2026-08-19	16.620	15.790	16.750	15.710	-1.200	-7.063%	12.96万	0.00亿	0.000%
2026-08-18	16.780	16.990	17.220	16.580	-0.240	-1.393%	16.74万	0.00亿	0.000%
2026-08-17	17.310	17.230	17.480	16.990	-0.050	-0.289%	10.57万	0.00亿	0.000%
2026-08-14	17.470	17.280	17.580	16.800	-0.170	-0.974%	15.69万	0.00亿	0.000%
2026-08-13	18.160	17.450	18.220	17.450	-0.600	-3.324%	18.28万	0.00亿	0.000%
2026-08-12	18.150	18.050	18.370	17.770	0.050	0.278%	14.54万	0.00亿	0.000%
2026-08-11	18.000	18.000	18.500	17.900	-0.330	-1.800%	21.83万	0.00亿	0.000%
2026-08-10	17.960	18.330	18.400	17.900	0.330	1.833%	25.17万	0.00亿	0.000%
2026-08-07	17.870	18.000	18.000	17.170	0.000	0.000%	23.09万	0.00亿	0.000%
2026-08-06	18.820	18.000	18.880	17.720	-1.010	-5.313%	29.08万	0.00亿	0.000%
2026-08-05	18.360	19.010	19.420	18.320	0.250	1.333%	39.83万	0.00亿	0.000%
2026-08-04	18.660	18.760	19.030	18.050	0.880	4.922%	43.75万	0.00亿	0.000%
2026-08-03	16.510	17.880	17.880	15.980	1.630	10.031%	25.22万	0.00亿	0.000%
2026-07-31	16.140	16.250	16.280	15.200	0.110	0.682%	34.28万	0.00亿	0.000%
2026-07-30	17.520	16.140	18.780	16.140	-1.790	-9.983%	38.84万	0.00亿	0.000%
2026-07-29	17.870	17.930	19.000	17.010	-0.970	-5.132%	40.07万	0.00亿	0.000%
2026-07-28	19.860	18.900	20.860	17.870	-0.960	-4.834%	52.75万	0.00亿	0.000%
2026-07-27	17.730	19.860	19.860	16.770	1.810	10.028%	51.48万	0.00亿	0.000%
2026-07-24	18.050	18.050	18.050	17.800	1.640	9.994%	20.45万	0.00亿	0.000%
2026-07-23	15.200	16.410	16.410	15.200	1.490	9.987%	26.29万	0.00亿	0.000%
2026-07-22	14.480	14.920	14.920	13.850	1.360	10.029%	30.90万	0.00亿	0.000%
2026-07-21	13.520	13.560	13.560	13.520	1.230	9.976%	2.90万	0.00亿	0.000%
2026-07-20	12.620	12.330	12.940	12.130	-0.290	-2.298%	5.46万	0.00亿	0.000%
2026-07-17	12.930	12.620	13.090	12.500	-0.310	-2.398%	5.66万	0.00亿	0.000%
2026-07-16	12.880	12.930	13.280	12.680	0.060	0.466%	6.08万	0.00亿	0.000%
2026-07-15	12.650	12.870	13.070	12.550	0.160	1.259%	3.54万	0.00亿	0.000%
2026-07-14	12.450	12.710	12.760	12.260	0.200	1.599%	3.81万	0.00亿	0.000%
2026-07-13	13.220	12.510	13.300	12.460	-0.590	-4.504%	4.24万	0.00亿	0.000%
2026-07-10	12.800	13.100	13.410	12.680	0.250	1.946%	5.17万	0.00亿	0.000%
2026-07-09	12.980	12.850	13.030	12.420	-0.130	-1.002%	5.14万	0.00亿	0.000%
2026-07-08	13.330	12.980	13.470	12.970	-0.320	-2.406%	4.24万	0.00亿	0.000%
2026-07-07	14.090	13.300	14.140	13.300	-0.740	-5.271%	6.46万	0.00亿	0.000%
2026-07-06	13.950	14.040	15.000	13.830	0.250	1.813%	8.22万	0.00亿	0.000%
2026-07-03	13.500	13.790	13.920	13.400	0.470	3.529%	5.03万	0.00亿	0.000%
2026-07-02	13.330	13.320	13.690	13.210	-0.040	-0.299%	4.62万	0.00亿	0.000%
2026-07-01	13.300	13.360	13.600	12.960	0.230	1.752%	5.88万	0.00亿	0.000%
2026-06-30	13.350	13.130	13.360	13.000	-0.070	-0.530%	3.73万	0.00亿	0.000%
2026-06-29	13.200	13.200	13.350	12.860	0.020	0.152%	4.69万	0.00亿	0.000%
2026-06-26	13.630	13.180	13.700	13.080	-0.450	-3.302%	4.27万	0.00亿	0.000%
2026-06-25	13.900	13.630	14.010	13.560	-0.370	-2.643%	4.72万	0.00亿	0.000%
2026-06-24	14.400	14.000	14.400	13.820	-0.400	-2.778%	4.22万	0.00亿	0.000%
2026-06-23	14.440	14.400	14.640	14.200	-0.040	-0.277%	4.48万	0.00亿	0.000%
2026-06-22	14.320	14.440	14.480	13.860	-0.030	-0.207%	6.05万	0.00亿	0.000%
2026-06-18	14.470	14.470	14.570	14.150	0.000	0.000%	4.35万	0.00亿	0.000%
2026-06-17	14.960	14.470	14.960	14.340	-0.470	-3.146%	5.35万	0.00亿	0.000%
2026-06-16	14.840	14.940	15.080	14.630	0.120	0.810%	4.70万	0.00亿	0.000%
2026-06-15	14.680	14.820	14.900	14.500	0.370	2.561%	4.99万	0.00亿	0.000%
2026-06-12	14.460	14.450	14.690	14.170	0.120	0.837%	4.24万	0.00亿	0.000%
2026-06-11	14.370	14.330	14.550	14.110	-0.110	-0.762%	3.47万	0.00亿	0.000%
2026-06-10	14.780	14.440	14.880	14.270	-0.470	-3.152%	4.32万	0.00亿	0.000%
2026-06-09	14.970	14.910	15.090	14.570	0.170	1.153%	3.64万	0.00亿	0.000%
2026-06-08	14.950	14.740	15.320	14.500	-0.580	-3.786%	5.02万	0.00亿	0.000%
2026-06-05	15.400	15.320	15.640	14.950	-0.040	-0.260%	3.99万	0.00亿	0.000%
2026-06-04	15.570	15.360	15.590	15.270	-0.260	-1.665%	3.34万	0.00亿	0.000%
2026-06-03	15.660	15.620	15.850	15.440	-0.170	-1.077%	3.55万	0.00亿	0.000%
2026-06-02	16.260	15.790	16.290	15.500	-0.350	-2.169%	4.38万	0.00亿	0.000%
2026-06-01	15.770	16.140	16.290	15.680	0.290	1.830%	4.62万	0.00亿	0.000%
2026-05-29	16.100	15.850	16.310	15.710	-0.340	-2.100%	4.89万	0.00亿	0.000%
2026-05-28	15.840	16.190	16.280	15.780	0.200	1.251%	4.01万	0.00亿	0.000%
2026-05-27	16.250	15.990	16.460	15.900	-0.240	-1.479%	4.90万	0.00亿	0.000%
2026-05-26	16.650	16.230	16.660	16.000	-0.510	-3.047%	5.37万	0.00亿	0.000%
2026-05-25	17.340	16.740	17.440	16.610	-0.320	-1.876%	5.19万	0.00亿	0.000%
2026-05-22	16.820	17.060	17.210	16.700	0.380	2.278%	4.99万	0.00亿	0.000%
2026-05-21	17.540	16.680	17.640	16.670	-0.840	-4.795%	6.25万	0.00亿	0.000%
2026-05-20	17.940	17.520	17.940	17.250	-0.420	-2.341%	5.54万	0.00亿	0.000%
2026-05-19	17.760	17.940	17.960	17.320	0.160	0.900%	5.99万	0.00亿	0.000%
2026-05-18	17.800	17.780	17.940	17.590	-0.020	-0.112%	5.42万	0.00亿	0.000%
2026-05-15	18.320	17.800	18.430	17.710	-0.520	-2.838%	7.12万	0.00亿	0.000%
2026-05-14	19.070	18.320	19.280	18.320	-0.700	-3.680%	11.24万	0.00亿	0.000%
2026-05-13	18.300	19.020	19.890	18.250	0.610	3.313%	15.82万	0.00亿	0.000%
2026-05-12	18.350	18.410	18.690	18.130	0.050	0.272%	6.85万	0.00亿	0.000%
2026-05-11	18.620	18.360	19.000	18.240	-0.240	-1.290%	8.03万	0.00亿	0.000%
2026-05-08	18.050	18.600	18.980	17.970	0.490	2.706%	8.47万	0.00亿	0.000%
2026-05-07	17.750	18.110	18.110	17.660	0.330	1.856%	8.03万	0.00亿	0.000%
2026-05-06	18.190	17.780	18.390	17.590	-0.200	-1.112%	10.69万	0.00亿	0.000%
2026-04-30	18.510	17.980	18.730	17.900	-0.580	-3.125%	8.76万	0.00亿	0.000%
2026-04-29	18.280	18.560	19.050	17.710	-0.500	-2.623%	11.70万	0.00亿	0.000%
2026-04-28	19.400	19.060	19.600	19.060	-2.120	-10.009%	5.39万	0.00亿	0.000%
2026-04-27	21.000	21.180	21.230	20.350	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-24	21.340	21.180	21.590	21.000	-0.280	-1.305%	5.51万	0.00亿	0.000%
2026-04-23	21.800	21.460	22.100	21.150	-0.210	-0.969%	6.92万	0.00亿	0.000%
2026-04-22	21.390	21.670	21.900	21.130	0.150	0.697%	9.70万	0.00亿	0.000%
2026-04-21	22.000	21.520	22.000	21.150	-0.861	-3.847%	11.75万	0.00亿	0.000%
2026-04-20	20.951	22.381	22.601	20.761	1.460	6.979%	12.24万	0.00亿	0.000%
2026-04-17	20.981	20.921	21.341	20.611	-0.130	-0.618%	5.12万	0.00亿	0.000%
2026-04-16	20.801	21.051	21.081	20.191	0.200	0.959%	7.30万	0.00亿	0.000%
2026-04-15	20.681	20.851	21.191	20.631	0.380	1.856%	7.87万	0.00亿	0.000%
2026-04-14	20.631	20.471	20.711	20.211	0.210	1.036%	4.57万	0.00亿	0.000%
2026-04-13	20.171	20.261	20.571	19.881	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-10	20.191	20.321	20.691	20.101	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-09	20.191	19.991	20.191	19.771	0.000	0.000%	3.45万	0.00亿	0.000%
2026-04-08	19.811	20.251	20.271	19.671	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-07	19.481	19.371	19.861	19.311	0.000	0.000%	4.81万	0.00亿	0.000%
2026-04-03	20.401	19.431	20.401	19.321	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-02	19.961	20.311	21.221	19.921	0.000	0.000%	8.04万	0.00亿	0.000%
2026-04-01	20.171	20.041	20.371	19.851	0.000	0.000%	4.25万	0.00亿	0.000%