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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.40 | 7.46 | 7.11 | 7.18 | -3.88% | 15.76 | 8.80% |
| 2026-04-20 | 7.53 | 7.70 | 7.40 | 7.47 | -1.58% | 21.70 | 11.63% |
| 2026-04-17 | 7.52 | 7.91 | 7.48 | 7.59 | -2.32% | 38.13 | 20.17% |
| 2026-04-16 | 6.82 | 8.17 | 6.82 | 7.77 | +14.10% | 58.11 | 30.35% |
| 2026-04-15 | 6.88 | 7.46 | 6.71 | 6.81 | +9.13% | 29.45 | 16.75% |
| 2026-04-14 | 6.26 | 6.28 | 6.17 | 6.24 | +0.65% | 2.40 | 1.55% |
| 2026-04-13 | 6.18 | 6.26 | 6.15 | 6.20 | -0.48% | 2.02 | 1.31% |
| 2026-04-10 | 6.22 | 6.33 | 6.21 | 6.23 | +0.65% | 3.19 | 2.04% |
| 2026-04-09 | 6.12 | 6.28 | 6.10 | 6.19 | -0.32% | 3.66 | 2.37% |
| 2026-04-08 | 6.02 | 6.22 | 6.02 | 6.21 | +5.61% | 5.08 | 3.34% |
| 2026-04-07 | 5.90 | 5.95 | 5.83 | 5.88 | +0.68% | 1.81 | 1.23% |
| 2026-04-03 | 5.91 | 5.93 | 5.83 | 5.84 | -1.02% | 1.63 | 1.12% |
| 2026-04-02 | 6.00 | 6.04 | 5.84 | 5.90 | -1.83% | 2.38 | 1.61% |
| 2026-04-01 | 6.11 | 6.18 | 6.01 | 6.01 | +2.04% | 3.54 | 2.35% |
| 2026-03-31 | 5.94 | 6.01 | 5.87 | 5.89 | -1.17% | 2.25 | 1.53% |
| 2026-03-30 | 5.90 | 5.98 | 5.80 | 5.96 | -0.83% | 2.44 | 1.67% |
| 2026-03-27 | 5.86 | 6.04 | 5.86 | 6.01 | +0.67% | 2.16 | 1.46% |
| 2026-03-26 | 6.14 | 6.15 | 5.93 | 5.97 | -2.93% | 3.40 | 2.27% |
| 2026-03-25 | 6.04 | 6.24 | 6.02 | 6.15 | +2.16% | 3.94 | 2.57% |
| 2026-03-24 | 6.01 | 6.04 | 5.85 | 6.02 | +2.38% | 3.66 | 2.48% |