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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.54 | 6.60 | 6.47 | 6.47 | -1.52% | 3.10 | 1.90% |
| 2026-02-12 | 6.58 | 6.60 | 6.52 | 6.57 | -0.30% | 3.06 | 1.88% |
| 2026-02-11 | 6.53 | 6.64 | 6.51 | 6.59 | +0.76% | 3.80 | 2.32% |
| 2026-02-10 | 6.52 | 6.58 | 6.49 | 6.54 | +0.31% | 3.57 | 2.19% |
| 2026-02-09 | 6.40 | 6.56 | 6.39 | 6.52 | +3.33% | 4.55 | 2.82% |
| 2026-02-06 | 6.28 | 6.38 | 6.23 | 6.31 | -0.16% | 2.40 | 1.53% |
| 2026-02-05 | 6.40 | 6.43 | 6.29 | 6.32 | -2.17% | 3.47 | 2.20% |
| 2026-02-04 | 6.37 | 6.48 | 6.36 | 6.46 | +0.47% | 3.68 | 2.31% |
| 2026-02-03 | 6.28 | 6.45 | 6.26 | 6.43 | +3.54% | 4.45 | 2.81% |
| 2026-02-02 | 6.32 | 6.38 | 6.20 | 6.21 | -2.20% | 3.87 | 2.47% |
| 2026-01-30 | 6.48 | 6.50 | 6.24 | 6.35 | -2.31% | 5.94 | 3.76% |
| 2026-01-29 | 6.58 | 6.64 | 6.45 | 6.50 | -1.52% | 6.25 | 3.85% |
| 2026-01-28 | 6.68 | 6.69 | 6.53 | 6.60 | -1.05% | 6.14 | 3.75% |
| 2026-01-27 | 6.74 | 6.75 | 6.51 | 6.67 | -1.19% | 7.46 | 4.53% |
| 2026-01-26 | 6.96 | 7.02 | 6.68 | 6.75 | -4.12% | 12.43 | 7.33% |
| 2026-01-23 | 6.39 | 7.33 | 6.36 | 7.04 | +10.00% | 21.19 | 12.42% |
| 2026-01-22 | 6.33 | 6.42 | 6.27 | 6.40 | +1.91% | 5.17 | 3.28% |
| 2026-01-21 | 6.28 | 6.35 | 6.26 | 6.28 | -0.63% | 3.65 | 2.33% |
| 2026-01-20 | 6.36 | 6.40 | 6.27 | 6.32 | -0.63% | 3.97 | 2.52% |
| 2026-01-19 | 6.35 | 6.41 | 6.31 | 6.36 | -0.16% | 3.03 | 1.91% |