长信科技 sz.300088
7.19
+1.41%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.44 | 6.46 | 6.36 | 6.41 | -0.31% | 3.23 | 2.03% |
| 2025-08-18 | 6.27 | 6.51 | 6.26 | 6.43 | +2.88% | 5.48 | 3.44% |
| 2025-08-15 | 6.11 | 6.25 | 6.11 | 6.25 | +2.12% | 3.01 | 1.95% |
| 2025-08-14 | 6.26 | 6.27 | 6.10 | 6.12 | -1.92% | 2.95 | 1.92% |
| 2025-08-13 | 6.23 | 6.27 | 6.21 | 6.24 | 0.00% | 2.34 | 1.51% |
| 2025-08-12 | 6.22 | 6.27 | 6.21 | 6.24 | 0.00% | 2.02 | 1.30% |
| 2025-08-11 | 6.12 | 6.25 | 6.11 | 6.24 | +1.79% | 2.60 | 1.68% |
| 2025-08-08 | 6.17 | 6.19 | 6.11 | 6.13 | -0.97% | 1.79 | 1.18% |
| 2025-08-07 | 6.21 | 6.27 | 6.16 | 6.19 | -0.16% | 2.56 | 1.66% |
| 2025-08-06 | 6.12 | 6.21 | 6.09 | 6.20 | +0.98% | 2.42 | 1.58% |
| 2025-08-05 | 6.08 | 6.15 | 6.07 | 6.14 | +0.82% | 1.90 | 1.25% |
| 2025-08-04 | 6.03 | 6.09 | 6.02 | 6.09 | +0.33% | 1.51 | 1.00% |
| 2025-08-01 | 6.04 | 6.10 | 6.01 | 6.07 | +0.50% | 1.97 | 1.31% |
| 2025-07-31 | 6.10 | 6.17 | 6.03 | 6.04 | -1.15% | 2.38 | 1.57% |
| 2025-07-30 | 6.18 | 6.20 | 6.07 | 6.11 | -1.45% | 2.48 | 1.63% |
| 2025-07-29 | 6.23 | 6.26 | 6.13 | 6.20 | -0.64% | 2.33 | 1.52% |
| 2025-07-28 | 6.15 | 6.28 | 6.11 | 6.24 | +1.63% | 3.32 | 2.15% |
| 2025-07-25 | 6.12 | 6.15 | 6.09 | 6.14 | +0.49% | 2.08 | 1.37% |
| 2025-07-24 | 6.05 | 6.11 | 6.03 | 6.11 | +0.99% | 2.19 | 1.45% |
| 2025-07-23 | 6.10 | 6.11 | 6.03 | 6.05 | -0.66% | 2.19 | 1.45% |