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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.23 | 6.31 | 6.21 | 6.27 | 0.00% | 2.12 | 1.36% |
| 2025-10-21 | 6.16 | 6.29 | 6.13 | 6.27 | +1.95% | 3.11 | 2.01% |
| 2025-10-20 | 6.14 | 6.17 | 6.11 | 6.15 | +1.15% | 2.29 | 1.50% |
| 2025-10-17 | 6.23 | 6.27 | 6.06 | 6.08 | -1.94% | 3.19 | 2.08% |
| 2025-10-16 | 6.31 | 6.33 | 6.18 | 6.20 | -2.21% | 3.18 | 2.05% |
| 2025-10-15 | 6.32 | 6.35 | 6.19 | 6.34 | +0.63% | 3.90 | 2.50% |
| 2025-10-14 | 6.47 | 6.51 | 6.27 | 6.30 | -2.33% | 5.61 | 3.54% |
| 2025-10-13 | 6.35 | 6.47 | 6.26 | 6.45 | -1.98% | 4.90 | 3.09% |
| 2025-10-10 | 6.74 | 6.75 | 6.55 | 6.58 | -2.81% | 5.92 | 3.60% |
| 2025-10-09 | 6.77 | 6.88 | 6.73 | 6.77 | +0.74% | 6.59 | 3.90% |
| 2025-09-30 | 6.65 | 6.95 | 6.64 | 6.72 | +1.20% | 9.05 | 5.35% |
| 2025-09-29 | 6.70 | 6.72 | 6.46 | 6.64 | -4.73% | 12.08 | 7.38% |
| 2025-09-26 | 7.18 | 7.27 | 6.96 | 6.97 | -3.46% | 9.40 | 5.32% |
| 2025-09-25 | 7.30 | 7.36 | 7.20 | 7.22 | -2.96% | 13.28 | 7.35% |
| 2025-09-24 | 7.07 | 7.45 | 6.95 | 7.44 | +4.79% | 20.52 | 11.37% |
| 2025-09-23 | 6.93 | 7.16 | 6.74 | 7.10 | +2.60% | 17.72 | 10.20% |
| 2025-09-22 | 7.07 | 7.18 | 6.82 | 6.92 | +3.90% | 10.73 | 6.23% |
| 2025-09-19 | 6.74 | 6.82 | 6.65 | 6.66 | -1.04% | 4.15 | 2.48% |
| 2025-09-18 | 6.82 | 6.93 | 6.65 | 6.73 | -1.90% | 7.02 | 4.14% |
| 2025-09-17 | 6.71 | 6.95 | 6.71 | 6.86 | +1.48% | 5.58 | 3.27% |