长缆科技(002879)股票信息
| 股票代码 | 002879 |
| 股票名称 | 长缆科技 |
| 最新价/元 | 13.95 |
| 涨跌额/元 | 1.02 |
| 涨跌幅/% | 7.89 |
| 买入/元 | 13.93 |
| 卖出/元 | 13.95 |
| 昨收/元 | 12.93 |
| 今开/元 | 13.38 |
| 最高/元 | 14.07 |
| 最低/元 | 13.21 |
| 成交量/手 | 43399.17 |
| 成交额/万 | 5927.21 |
| 股净值/元 | 36.71 |
| 市净率 | 1.60 |
| 总市值/万 | 269385.16 |
| 流通值/万 | 192348.19 |
| 换手率/% | 3.15 |
| 入市日期 | 2017-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
长缆科技(002879)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 13.38 | 13.95 | 1.02 | 7.89 | 43399.17 | 5927.21 | 3.15 |
| 2024-09-27 | 12.66 | 12.93 | 0.50 | 4.02 | 21823.68 | 2784.07 | 1.58 |
| 2024-09-26 | 12.18 | 12.43 | 0.25 | 2.05 | 10507.80 | 1290.71 | 0.76 |
| 2024-09-25 | 12.20 | 12.18 | 0.13 | 1.08 | 13133.28 | 1610.65 | 0.95 |
| 2024-09-24 | 11.73 | 12.05 | 0.34 | 2.90 | 12781.00 | 1525.13 | 0.93 |
| 2024-09-23 | 11.61 | 11.71 | 0.03 | 0.26 | 8068.31 | 946.42 | 0.59 |
| 2024-09-20 | 11.88 | 11.68 | -0.19 | -1.60 | 10189.00 | 1189.92 | 0.74 |
| 2024-09-19 | 11.66 | 11.87 | 0.25 | 2.15 | 9401.00 | 1112.97 | 0.68 |
| 2024-09-18 | 11.82 | 11.62 | -0.19 | -1.61 | 14685.84 | 1697.98 | 1.07 |
| 2024-09-13 | 12.26 | 11.81 | -0.39 | -3.20 | 12873.00 | 1537.77 | 0.93 |
| 2024-09-12 | 12.24 | 12.20 | -0.02 | -0.16 | 8657.40 | 1063.72 | 0.63 |
| 2024-09-11 | 12.27 | 12.22 | -0.06 | -0.49 | 8440.00 | 1035.66 | 0.61 |
| 2024-09-10 | 12.29 | 12.28 | 0.12 | 0.99 | 9010.40 | 1102.41 | 0.65 |
| 2024-09-09 | 12.25 | 12.16 | -0.13 | -1.06 | 12168.70 | 1476.82 | 0.88 |
| 2024-09-06 | 12.47 | 12.29 | -0.18 | -1.44 | 9968.00 | 1227.26 | 0.72 |
| 2024-09-05 | 12.48 | 12.47 | -0.07 | -0.56 | 13090.00 | 1628.92 | 0.95 |
| 2024-09-04 | 12.59 | 12.54 | -0.06 | -0.48 | 8227.13 | 1034.66 | 0.60 |
| 2024-09-03 | 12.55 | 12.60 | 0.01 | 0.08 | 12078.00 | 1515.08 | 0.88 |
| 2024-09-02 | 12.64 | 12.59 | -0.05 | -0.40 | 19765.00 | 2506.19 | 1.43 |
| 2024-08-30 | 12.70 | 12.64 | -0.10 | -0.79 | 25193.40 | 3191.60 | 1.83 |
| 2024-08-29 | 12.59 | 12.74 | 0.14 | 1.11 | 12248.40 | 1554.66 | 0.92 |
| 2024-08-28 | 12.55 | 12.60 | 0.00 | 0.00 | 9761.00 | 1233.96 | 0.73 |
| 2024-08-27 | 12.60 | 12.60 | -0.13 | -1.02 | 8871.00 | 1124.73 | 0.67 |
| 2024-08-26 | 12.52 | 12.73 | 0.11 | 0.87 | 12701.87 | 1616.44 | 0.95 |
| 2024-08-23 | 12.61 | 12.62 | -0.02 | -0.16 | 12798.40 | 1605.87 | 0.96 |
| 2024-08-22 | 12.73 | 12.64 | -0.01 | -0.08 | 9350.27 | 1187.44 | 0.70 |
| 2024-08-21 | 12.72 | 12.65 | -0.09 | -0.71 | 8024.87 | 1013.93 | 0.60 |
| 2024-08-20 | 13.10 | 12.74 | -0.35 | -2.67 | 18962.00 | 2413.06 | 1.42 |
| 2024-08-19 | 13.09 | 13.09 | -0.06 | -0.46 | 7794.73 | 1021.94 | 0.59 |
| 2024-08-16 | 13.23 | 13.15 | -0.01 | -0.08 | 8263.00 | 1084.20 | 0.62 |
| 2024-08-15 | 13.01 | 13.16 | 0.10 | 0.77 | 10992.73 | 1439.90 | 0.83 |
| 2024-08-14 | 13.34 | 13.06 | -0.16 | -1.21 | 11007.00 | 1449.91 | 0.83 |
| 2024-08-13 | 13.00 | 13.22 | 0.19 | 1.46 | 9786.40 | 1285.32 | 0.73 |
| 2024-08-12 | 12.99 | 13.03 | -0.04 | -0.31 | 9102.00 | 1190.79 | 0.68 |
| 2024-08-09 | 13.15 | 13.07 | -0.08 | -0.61 | 10752.00 | 1415.76 | 0.81 |
| 2024-08-08 | 13.39 | 13.15 | -0.25 | -1.87 | 19624.00 | 2572.70 | 1.47 |
| 2024-08-07 | 13.09 | 13.40 | 0.35 | 2.68 | 22277.87 | 2967.48 | 1.67 |
| 2024-08-06 | 13.03 | 13.05 | 0.08 | 0.62 | 10675.00 | 1383.78 | 0.80 |
| 2024-08-05 | 13.20 | 12.97 | -0.29 | -2.19 | 15870.00 | 2083.99 | 1.19 |
| 2024-08-02 | 13.26 | 13.26 | -0.08 | -0.60 | 15902.84 | 2122.68 | 1.19 |
| 2024-08-01 | 13.15 | 13.34 | 0.20 | 1.52 | 24085.00 | 3202.02 | 1.81 |
| 2024-07-31 | 12.91 | 13.14 | 0.22 | 1.70 | 19004.40 | 2489.83 | 1.43 |
| 2024-07-30 | 12.98 | 12.92 | -0.08 | -0.62 | 10936.44 | 1405.39 | 0.82 |
| 2024-07-29 | 12.99 | 13.00 | 0.01 | 0.08 | 9952.60 | 1293.12 | 0.75 |
| 2024-07-26 | 12.79 | 12.99 | 0.19 | 1.48 | 12299.00 | 1591.37 | 0.92 |
| 2024-07-25 | 12.76 | 12.80 | 0.04 | 0.31 | 11421.40 | 1456.87 | 0.86 |
| 2024-07-24 | 12.88 | 12.76 | -0.12 | -0.93 | 14420.40 | 1843.43 | 1.08 |
| 2024-07-23 | 13.11 | 12.88 | -0.19 | -1.45 | 10929.00 | 1422.56 | 0.82 |
| 2024-07-22 | 12.91 | 13.07 | 0.14 | 1.08 | 11901.00 | 1560.30 | 0.89 |
| 2024-07-19 | 12.89 | 12.93 | -0.04 | -0.31 | 17626.00 | 2292.81 | 1.32 |
| 2024-07-18 | 12.65 | 12.97 | 0.26 | 2.05 | 24583.74 | 3136.75 | 1.85 |
| 2024-07-17 | 12.94 | 12.71 | -0.20 | -1.55 | 11722.00 | 1489.03 | 0.88 |
| 2024-07-16 | 13.06 | 12.91 | -0.14 | -1.07 | 13794.33 | 1773.27 | 1.04 |
| 2024-07-15 | 13.08 | 13.05 | -0.17 | -1.29 | 30246.00 | 3938.63 | 2.27 |
| 2024-07-12 | 13.63 | 13.22 | 0.23 | 1.77 | 33072.21 | 4392.37 | 2.48 |
| 2024-07-11 | 12.85 | 12.99 | 0.26 | 2.04 | 18712.28 | 2415.85 | 1.41 |
| 2024-07-10 | 13.16 | 12.73 | -0.51 | -3.85 | 22675.91 | 2914.93 | 1.70 |
| 2024-07-09 | 12.49 | 13.24 | 0.71 | 5.67 | 34801.41 | 4503.74 | 2.61 |
| 2024-07-08 | 12.66 | 12.53 | -0.16 | -1.26 | 14425.87 | 1811.57 | 1.08 |
| 2024-07-05 | 12.58 | 12.69 | 0.09 | 0.71 | 13807.65 | 1745.33 | 1.04 |
| 2024-07-04 | 12.83 | 12.60 | -0.30 | -2.33 | 18109.34 | 2310.92 | 1.36 |
| 2024-07-03 | 13.37 | 12.90 | -0.69 | -5.08 | 31619.44 | 4134.51 | 2.37 |
| 2024-07-02 | 13.12 | 13.59 | 0.49 | 3.74 | 32754.40 | 4427.04 | 2.46 |
| 2024-07-01 | 13.13 | 13.10 | -0.03 | -0.23 | 16335.78 | 2129.66 | 1.23 |
| 2024-06-28 | 12.77 | 13.13 | 0.43 | 3.39 | 19239.03 | 2518.75 | 1.44 |
| 2024-06-27 | 12.70 | 12.70 | -0.19 | -1.47 | 8990.00 | 1153.11 | 0.68 |
| 2024-06-26 | 12.60 | 12.89 | 0.28 | 2.22 | 10701.03 | 1362.37 | 0.80 |
| 2024-06-25 | 12.48 | 12.61 | 0.04 | 0.32 | 17312.00 | 2194.17 | 1.30 |
| 2024-06-24 | 12.92 | 12.57 | -0.39 | -3.01 | 20957.30 | 2654.35 | 1.57 |
| 2024-06-21 | 13.01 | 12.96 | -0.02 | -0.15 | 12039.00 | 1564.90 | 0.90 |
| 2024-06-20 | 13.11 | 12.98 | -0.13 | -0.99 | 15924.39 | 2085.33 | 1.20 |
| 2024-06-19 | 13.36 | 13.11 | -0.19 | -1.43 | 19070.75 | 2512.51 | 1.43 |
| 2024-06-18 | 13.44 | 13.30 | -0.10 | -0.75 | 21790.18 | 2886.15 | 1.64 |
| 2024-06-17 | 13.48 | 13.40 | -0.08 | -0.59 | 15893.40 | 2144.60 | 1.19 |
| 2024-06-14 | 13.39 | 13.48 | 0.10 | 0.75 | 17809.00 | 2409.41 | 1.34 |
| 2024-06-13 | 13.25 | 13.38 | 0.17 | 1.29 | 15863.00 | 2112.67 | 1.19 |
| 2024-06-12 | 13.22 | 13.21 | 0.00 | 0.00 | 11205.00 | 1485.68 | 0.84 |
| 2024-06-11 | 13.30 | 13.21 | 0.02 | 0.15 | 15255.21 | 2000.10 | 1.15 |
| 2024-06-07 | 12.93 | 13.19 | 0.40 | 3.13 | 22220.56 | 2921.10 | 1.67 |
| 2024-06-06 | 13.45 | 12.79 | -0.62 | -4.62 | 30463.30 | 3938.46 | 2.29 |
| 2024-06-05 | 13.72 | 13.41 | -0.38 | -2.76 | 20588.34 | 2785.13 | 1.55 |
| 2024-06-04 | 13.86 | 13.79 | -0.08 | -0.58 | 26830.43 | 3646.31 | 2.01 |
| 2024-06-03 | 14.02 | 13.87 | -0.30 | -2.12 | 29774.00 | 4134.86 | 2.24 |
| 2024-05-31 | 14.10 | 14.17 | 0.09 | 0.64 | 18112.81 | 2567.59 | 1.36 |
| 2024-05-30 | 14.33 | 14.08 | -0.23 | -1.61 | 21122.00 | 2990.06 | 1.59 |
| 2024-05-29 | 14.47 | 14.31 | -0.25 | -1.72 | 27348.00 | 3935.40 | 2.05 |
| 2024-05-28 | 14.50 | 14.56 | -0.01 | -0.07 | 44518.40 | 6479.01 | 3.34 |
| 2024-05-27 | 14.16 | 14.57 | 0.35 | 2.46 | 33393.84 | 4814.59 | 2.51 |
| 2024-05-24 | 14.00 | 14.22 | 0.23 | 1.64 | 36036.00 | 5171.02 | 2.71 |
| 2024-05-23 | 14.06 | 13.99 | -0.13 | -0.92 | 28443.20 | 3990.65 | 2.14 |
| 2024-05-22 | 14.36 | 14.12 | -0.30 | -2.08 | 47897.80 | 6729.89 | 3.60 |
| 2024-05-21 | 14.30 | 14.42 | 0.07 | 0.49 | 34645.20 | 5029.50 | 2.60 |
| 2024-05-20 | 14.29 | 14.35 | 0.24 | 1.70 | 39766.60 | 5681.20 | 2.99 |
| 2024-05-17 | 14.20 | 14.11 | -0.05 | -0.35 | 34453.53 | 4851.01 | 2.59 |
| 2024-05-16 | 14.70 | 14.16 | -0.38 | -2.61 | 64373.39 | 9294.62 | 4.83 |
| 2024-05-15 | 14.41 | 14.54 | 0.12 | 0.83 | 50058.38 | 7360.83 | 3.76 |
| 2024-05-14 | 14.22 | 14.42 | 0.20 | 1.41 | 30056.24 | 4342.25 | 2.26 |
| 2024-05-13 | 14.15 | 14.22 | 0.00 | 0.00 | 24578.70 | 3486.67 | 1.85 |
| 2024-05-10 | 14.30 | 14.22 | -0.10 | -0.70 | 35944.44 | 5137.05 | 2.70 |
| 2024-05-09 | 13.87 | 14.32 | 0.49 | 3.54 | 31666.00 | 4482.45 | 2.38 |
日K线
周K线
月K线
