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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.36 | 6.40 | 6.28 | 6.37 | +0.63% | 3.88 | 2.47% |
| 2026-01-15 | 6.38 | 6.44 | 6.28 | 6.33 | -1.25% | 3.68 | 2.34% |
| 2026-01-14 | 6.35 | 6.53 | 6.30 | 6.41 | +1.10% | 7.38 | 4.62% |
| 2026-01-13 | 6.57 | 6.58 | 6.31 | 6.34 | -3.06% | 5.82 | 3.66% |
| 2026-01-12 | 6.30 | 6.55 | 6.30 | 6.54 | +4.31% | 8.38 | 5.22% |
| 2026-01-09 | 6.15 | 6.30 | 6.13 | 6.27 | +1.62% | 4.80 | 3.09% |
| 2026-01-08 | 6.12 | 6.20 | 6.10 | 6.17 | +0.49% | 2.87 | 1.87% |
| 2026-01-07 | 6.22 | 6.24 | 6.13 | 6.14 | -1.60% | 3.86 | 2.52% |
| 2026-01-06 | 6.12 | 6.29 | 6.11 | 6.24 | +1.79% | 5.25 | 3.40% |
| 2026-01-05 | 6.06 | 6.14 | 6.05 | 6.13 | +1.16% | 3.37 | 2.23% |
| 2025-12-31 | 6.05 | 6.07 | 5.99 | 6.06 | +0.66% | 1.87 | 1.25% |
| 2025-12-30 | 5.97 | 6.07 | 5.96 | 6.02 | +0.50% | 2.11 | 1.41% |
| 2025-12-29 | 5.99 | 6.04 | 5.98 | 5.99 | -0.33% | 1.78 | 1.19% |
| 2025-12-26 | 6.06 | 6.07 | 6.00 | 6.01 | -0.99% | 1.99 | 1.33% |
| 2025-12-25 | 6.06 | 6.08 | 6.02 | 6.07 | 0.00% | 1.82 | 1.21% |
| 2025-12-24 | 5.92 | 6.09 | 5.91 | 6.07 | +2.53% | 2.90 | 1.94% |
| 2025-12-23 | 5.95 | 5.97 | 5.90 | 5.92 | -0.84% | 1.56 | 1.06% |
| 2025-12-22 | 5.93 | 6.03 | 5.93 | 5.97 | +0.67% | 1.87 | 1.26% |
| 2025-12-19 | 5.89 | 5.96 | 5.87 | 5.93 | +0.85% | 1.63 | 1.10% |
| 2025-12-18 | 5.85 | 5.92 | 5.82 | 5.88 | -0.17% | 1.46 | 1.00% |