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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.08 | 6.11 | 6.05 | 6.09 | 0.00% | 1.95 | 1.29% |
| 2025-07-21 | 6.06 | 6.11 | 6.04 | 6.09 | +0.49% | 2.33 | 1.54% |
| 2025-07-18 | 6.09 | 6.12 | 6.02 | 6.06 | -0.49% | 1.87 | 1.24% |
| 2025-07-17 | 5.98 | 6.09 | 5.97 | 6.09 | +1.67% | 2.60 | 1.73% |
| 2025-07-16 | 5.98 | 6.04 | 5.96 | 5.99 | -0.17% | 1.44 | 0.97% |
| 2025-07-15 | 6.03 | 6.07 | 5.94 | 6.00 | -0.50% | 1.99 | 1.34% |
| 2025-07-14 | 6.02 | 6.04 | 5.98 | 6.03 | +0.17% | 1.52 | 1.01% |
| 2025-07-11 | 5.98 | 6.05 | 5.93 | 6.02 | +0.50% | 2.25 | 1.51% |
| 2025-07-10 | 5.97 | 6.01 | 5.94 | 5.99 | +0.17% | 1.52 | 1.02% |
| 2025-07-09 | 6.01 | 6.05 | 5.95 | 5.98 | -0.17% | 2.03 | 1.36% |
| 2025-07-08 | 5.87 | 6.00 | 5.87 | 5.99 | +1.87% | 2.32 | 1.56% |
| 2025-07-07 | 5.90 | 5.92 | 5.86 | 5.88 | -0.51% | 1.37 | 0.94% |
| 2025-07-04 | 6.00 | 6.02 | 5.90 | 5.91 | -1.83% | 2.21 | 1.50% |
| 2025-07-03 | 5.86 | 6.02 | 5.86 | 6.02 | +2.56% | 2.99 | 2.02% |
| 2025-07-02 | 5.94 | 5.94 | 5.84 | 5.87 | -0.84% | 1.58 | 1.08% |
| 2025-07-01 | 5.93 | 5.96 | 5.87 | 5.92 | -0.67% | 1.78 | 1.21% |
| 2025-06-30 | 5.95 | 5.99 | 5.92 | 5.96 | +1.02% | 1.90 | 1.28% |
| 2025-06-27 | 5.92 | 5.96 | 5.90 | 5.90 | +0.34% | 1.91 | 1.30% |
| 2025-06-26 | 5.91 | 5.97 | 5.87 | 5.88 | -0.68% | 2.14 | 1.45% |
| 2025-06-25 | 5.89 | 5.93 | 5.85 | 5.92 | +0.68% | 2.07 | 1.42% |