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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.75 | 5.88 | 5.74 | 5.88 | +2.44% | 2.33 | 1.61% |
| 2025-06-23 | 5.61 | 5.76 | 5.60 | 5.74 | +1.77% | 1.33 | 0.94% |
| 2025-06-20 | 5.69 | 5.73 | 5.62 | 5.64 | -0.88% | 1.11 | 0.79% |
| 2025-06-19 | 5.75 | 5.79 | 5.66 | 5.69 | -1.22% | 1.37 | 0.96% |
| 2025-06-18 | 5.65 | 5.77 | 5.64 | 5.76 | +1.41% | 1.56 | 1.10% |
| 2025-06-17 | 5.62 | 5.69 | 5.60 | 5.68 | +0.89% | 1.07 | 0.76% |
| 2025-06-16 | 5.61 | 5.65 | 5.57 | 5.63 | +0.72% | 1.16 | 0.83% |
| 2025-06-13 | 5.69 | 5.71 | 5.57 | 5.59 | -2.10% | 1.60 | 1.14% |
| 2025-06-12 | 5.70 | 5.76 | 5.68 | 5.71 | +0.18% | 1.13 | 0.80% |
| 2025-06-11 | 5.68 | 5.78 | 5.67 | 5.70 | +0.70% | 1.35 | 0.94% |
| 2025-06-10 | 5.76 | 5.77 | 5.62 | 5.66 | -1.72% | 1.58 | 1.11% |
| 2025-06-09 | 5.74 | 5.80 | 5.72 | 5.76 | +0.87% | 1.43 | 0.99% |
| 2025-06-06 | 5.74 | 5.76 | 5.68 | 5.71 | -0.86% | 1.11 | 0.78% |
| 2025-06-05 | 5.67 | 5.77 | 5.64 | 5.76 | +1.57% | 1.58 | 1.10% |
| 2025-06-04 | 5.65 | 5.69 | 5.63 | 5.67 | +0.70% | 1.08 | 0.76% |
| 2025-06-03 | 5.65 | 5.71 | 5.62 | 5.63 | -0.52% | 1.20 | 0.84% |
| 2025-05-30 | 5.75 | 5.75 | 5.65 | 5.66 | -2.05% | 1.26 | 0.88% |
| 2025-05-29 | 5.65 | 5.79 | 5.65 | 5.78 | +2.28% | 1.44 | 1.00% |
| 2025-05-28 | 5.69 | 5.73 | 5.62 | 5.65 | -0.70% | 0.98 | 0.69% |
| 2025-05-27 | 5.73 | 5.73 | 5.64 | 5.69 | -0.86% | 1.13 | 0.79% |