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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.08 | 6.09 | 5.97 | 6.00 | -1.15% | 2.19 | 1.46% |
| 2025-11-18 | 6.14 | 6.14 | 6.05 | 6.07 | -1.14% | 2.06 | 1.36% |
| 2025-11-17 | 6.12 | 6.16 | 6.11 | 6.14 | +0.16% | 1.94 | 1.27% |
| 2025-11-14 | 6.11 | 6.23 | 6.09 | 6.13 | -0.16% | 2.99 | 1.94% |
| 2025-11-13 | 6.09 | 6.15 | 6.06 | 6.14 | +0.82% | 1.98 | 1.30% |
| 2025-11-12 | 6.16 | 6.17 | 6.05 | 6.09 | -1.30% | 2.25 | 1.49% |
| 2025-11-11 | 6.15 | 6.19 | 6.13 | 6.17 | +0.49% | 2.36 | 1.54% |
| 2025-11-10 | 6.09 | 6.15 | 6.08 | 6.14 | +0.66% | 2.41 | 1.59% |
| 2025-11-07 | 6.09 | 6.13 | 6.07 | 6.10 | -0.33% | 1.85 | 1.22% |
| 2025-11-06 | 6.10 | 6.13 | 6.08 | 6.12 | +0.16% | 2.00 | 1.32% |
| 2025-11-05 | 6.02 | 6.13 | 6.01 | 6.11 | +0.83% | 2.19 | 1.45% |
| 2025-11-04 | 6.18 | 6.18 | 6.02 | 6.06 | -2.26% | 3.36 | 2.21% |
| 2025-11-03 | 6.20 | 6.21 | 6.12 | 6.20 | -0.16% | 2.71 | 1.77% |
| 2025-10-31 | 6.17 | 6.25 | 6.17 | 6.21 | +0.65% | 2.28 | 1.48% |
| 2025-10-30 | 6.25 | 6.26 | 6.17 | 6.17 | -1.75% | 3.24 | 2.10% |
| 2025-10-29 | 6.30 | 6.32 | 6.22 | 6.28 | -1.41% | 3.65 | 2.34% |
| 2025-10-28 | 6.38 | 6.43 | 6.35 | 6.37 | -0.47% | 2.69 | 1.69% |
| 2025-10-27 | 6.37 | 6.42 | 6.34 | 6.40 | +0.95% | 3.41 | 2.15% |
| 2025-10-24 | 6.33 | 6.38 | 6.30 | 6.34 | +0.16% | 2.44 | 1.55% |
| 2025-10-23 | 6.25 | 6.34 | 6.17 | 6.33 | +0.96% | 2.50 | 1.61% |