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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.25 | 6.25 | 5.79 | 5.88 | -7.40% | 6.57 | 4.39% |
| 2026-03-20 | 6.70 | 6.75 | 6.35 | 6.35 | -4.37% | 6.09 | 3.75% |
| 2026-03-19 | 6.61 | 6.72 | 6.55 | 6.64 | -0.60% | 5.08 | 3.08% |
| 2026-03-18 | 6.53 | 6.71 | 6.52 | 6.68 | +2.93% | 4.84 | 2.94% |
| 2026-03-17 | 6.73 | 6.76 | 6.47 | 6.49 | -3.28% | 5.05 | 3.08% |
| 2026-03-16 | 6.77 | 6.79 | 6.65 | 6.71 | -1.47% | 4.88 | 2.93% |
| 2026-03-13 | 6.83 | 6.97 | 6.78 | 6.81 | -1.16% | 8.01 | 4.69% |
| 2026-03-12 | 6.78 | 6.94 | 6.76 | 6.89 | +0.88% | 6.86 | 4.02% |
| 2026-03-11 | 6.76 | 6.94 | 6.74 | 6.83 | +1.19% | 7.18 | 4.23% |
| 2026-03-10 | 6.72 | 6.88 | 6.71 | 6.75 | +1.35% | 6.34 | 3.77% |
| 2026-03-09 | 6.51 | 6.68 | 6.36 | 6.66 | +0.30% | 6.83 | 4.23% |
| 2026-03-06 | 6.65 | 6.70 | 6.49 | 6.64 | -1.48% | 6.59 | 4.02% |
| 2026-03-05 | 6.47 | 6.89 | 6.47 | 6.74 | +6.31% | 12.63 | 7.51% |
| 2026-03-04 | 6.25 | 6.50 | 6.25 | 6.34 | -0.16% | 4.79 | 3.02% |
| 2026-03-03 | 6.71 | 6.74 | 6.32 | 6.35 | -5.22% | 6.33 | 3.93% |
| 2026-03-02 | 6.74 | 6.79 | 6.61 | 6.70 | -2.62% | 6.59 | 3.95% |
| 2026-02-27 | 6.77 | 6.88 | 6.73 | 6.88 | +0.73% | 4.81 | 2.83% |
| 2026-02-26 | 6.71 | 6.87 | 6.68 | 6.83 | +1.79% | 6.02 | 3.56% |
| 2026-02-25 | 6.63 | 6.76 | 6.63 | 6.71 | +0.90% | 4.53 | 2.71% |
| 2026-02-24 | 6.59 | 6.72 | 6.55 | 6.65 | +2.78% | 5.32 | 3.22% |