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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.82 | 5.90 | 5.75 | 5.89 | +0.51% | 2.05 | 1.41% |
| 2025-12-16 | 5.94 | 5.95 | 5.85 | 5.86 | -1.51% | 1.74 | 1.19% |
| 2025-12-15 | 5.93 | 6.02 | 5.91 | 5.95 | +0.51% | 1.95 | 1.31% |
| 2025-12-12 | 5.91 | 5.97 | 5.87 | 5.92 | +0.17% | 1.57 | 1.06% |
| 2025-12-11 | 5.99 | 6.01 | 5.90 | 5.91 | -1.34% | 1.58 | 1.07% |
| 2025-12-10 | 6.03 | 6.05 | 5.93 | 5.99 | -0.83% | 1.91 | 1.29% |
| 2025-12-09 | 6.10 | 6.13 | 6.03 | 6.04 | -0.98% | 1.83 | 1.22% |
| 2025-12-08 | 6.11 | 6.14 | 6.09 | 6.10 | -0.33% | 2.18 | 1.44% |
| 2025-12-05 | 6.02 | 6.12 | 5.97 | 6.12 | +1.66% | 1.83 | 1.21% |
| 2025-12-04 | 6.10 | 6.13 | 5.98 | 6.02 | -0.82% | 1.68 | 1.12% |
| 2025-12-03 | 6.13 | 6.15 | 6.05 | 6.07 | -1.30% | 2.25 | 1.49% |
| 2025-12-02 | 6.12 | 6.22 | 6.10 | 6.15 | 0.00% | 3.15 | 2.06% |
| 2025-12-01 | 5.89 | 6.17 | 5.89 | 6.15 | +3.89% | 4.70 | 3.11% |
| 2025-11-28 | 5.89 | 5.94 | 5.87 | 5.92 | +0.34% | 1.24 | 0.84% |
| 2025-11-27 | 5.85 | 6.01 | 5.84 | 5.90 | +0.85% | 1.97 | 1.33% |
| 2025-11-26 | 5.86 | 5.94 | 5.85 | 5.85 | -0.51% | 1.26 | 0.86% |
| 2025-11-25 | 5.87 | 5.95 | 5.84 | 5.88 | +0.51% | 1.80 | 1.23% |
| 2025-11-24 | 5.76 | 5.87 | 5.75 | 5.85 | +1.92% | 1.84 | 1.28% |
| 2025-11-21 | 5.91 | 5.93 | 5.74 | 5.74 | -3.53% | 2.88 | 2.00% |
| 2025-11-20 | 6.02 | 6.04 | 5.94 | 5.95 | -0.83% | 1.49 | 1.00% |