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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.60 | 6.77 | 6.58 | 6.76 | +2.42% | 4.14 | 2.48% |
| 2025-09-15 | 6.68 | 6.71 | 6.60 | 6.60 | -1.20% | 2.83 | 1.72% |
| 2025-09-12 | 6.71 | 6.76 | 6.67 | 6.68 | -1.04% | 3.67 | 2.20% |
| 2025-09-11 | 6.53 | 6.77 | 6.47 | 6.75 | +3.21% | 5.22 | 3.15% |
| 2025-09-10 | 6.59 | 6.66 | 6.52 | 6.54 | -0.91% | 3.20 | 1.95% |
| 2025-09-09 | 6.74 | 6.74 | 6.56 | 6.60 | -2.51% | 4.37 | 2.64% |
| 2025-09-08 | 6.85 | 6.87 | 6.70 | 6.77 | -0.44% | 5.05 | 3.00% |
| 2025-09-05 | 6.58 | 6.80 | 6.53 | 6.80 | +3.82% | 7.40 | 4.43% |
| 2025-09-04 | 6.53 | 6.79 | 6.42 | 6.55 | +0.77% | 7.72 | 4.69% |
| 2025-09-03 | 6.64 | 6.72 | 6.48 | 6.50 | -2.11% | 4.59 | 2.80% |
| 2025-09-02 | 6.85 | 6.87 | 6.58 | 6.64 | -3.49% | 6.49 | 3.91% |
| 2025-09-01 | 6.91 | 6.98 | 6.83 | 6.88 | -0.58% | 6.34 | 3.71% |
| 2025-08-29 | 7.01 | 7.03 | 6.87 | 6.92 | -1.14% | 6.48 | 3.77% |
| 2025-08-28 | 6.82 | 7.05 | 6.80 | 7.00 | +3.55% | 11.51 | 6.67% |
| 2025-08-27 | 6.86 | 7.06 | 6.74 | 6.76 | -1.46% | 10.25 | 5.95% |
| 2025-08-26 | 6.72 | 6.95 | 6.68 | 6.86 | +1.78% | 8.33 | 4.90% |
| 2025-08-25 | 6.83 | 6.87 | 6.67 | 6.74 | -0.59% | 7.27 | 4.34% |
| 2025-08-22 | 6.71 | 6.84 | 6.68 | 6.78 | -0.29% | 8.23 | 4.91% |
| 2025-08-21 | 6.65 | 7.00 | 6.50 | 6.80 | +3.03% | 14.25 | 8.49% |
| 2025-08-20 | 6.41 | 6.65 | 6.34 | 6.60 | +2.96% | 6.95 | 4.27% |