长缆科技
SZ002879 Ajusté MAIN
16.88
-0.28
(-1.63%)
Ouverture
17.33
Haut
17.88
Bas
16.76
Clôture préc.
17.16
Amplitude
6.53%
Volume
1,146.4万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
17.24
MA10
16.90
MA20
16.84
MA60
16.35
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.33 | 17.88 | 16.76 | 16.88 | 1,146万 |
| 2 | 2026-09-29 | 17.24 | 17.66 | 16.85 | 17.16 | 1,183万 |
| 3 | 2026-09-28 | 17.80 | 18.28 | 16.78 | 17.41 | 1,600万 |
| 4 | 2026-09-24 | 16.86 | 18.54 | 16.41 | 17.92 | 2,304万 |
| 5 | 2026-09-23 | 16.84 | 17.17 | 16.10 | 16.85 | 1,125万 |
| 6 | 2026-09-22 | 16.97 | 16.97 | 16.66 | 16.84 | 596万 |
| 7 | 2026-09-21 | 16.47 | 17.05 | 16.38 | 16.83 | 818万 |
| 8 | 2026-09-18 | 16.36 | 16.76 | 16.27 | 16.47 | 501万 |
| 9 | 2026-09-17 | 16.49 | 16.49 | 16.11 | 16.21 | 395万 |
| 10 | 2026-09-16 | 16.35 | 16.68 | 16.21 | 16.44 | 528万 |
| 11 | 2026-09-15 | 16.80 | 16.95 | 16.45 | 16.45 | 696万 |
| 12 | 2026-09-14 | 16.47 | 16.82 | 16.42 | 16.66 | 460万 |
52W
Plage de données
12.13
38.6%
24.42
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions