长信科技(300088)股票行情
长信科技(300088)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 5.61 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 205692 | 11575.44 | 0.83% | 0.00 |
| 2025-06-13 | 5.69 | 5.59 | -0.12 | -2.10% | 5.57 | 5.71 | 283449 | 15953.98 | 1.14% | 0.00 |
| 2025-06-12 | 5.70 | 5.71 | 0.01 | 0.18% | 5.68 | 5.76 | 197595 | 11307.61 | 0.79% | 0.00 |
| 2025-06-11 | 5.74 | 5.76 | 0.04 | 0.70% | 5.73 | 5.84 | 233074 | 13494.33 | 0.94% | 0.00 |
| 2025-06-10 | 5.82 | 5.72 | -0.10 | -1.72% | 5.68 | 5.83 | 275238 | 15814.72 | 1.11% | 0.00 |
| 2025-06-09 | 5.80 | 5.82 | 0.05 | 0.87% | 5.78 | 5.86 | 245391 | 14297.25 | 0.99% | 13.00 |
| 2025-06-06 | 5.80 | 5.77 | -0.05 | -0.86% | 5.74 | 5.82 | 192636 | 11118.12 | 0.78% | 0.00 |
| 2025-06-05 | 5.73 | 5.82 | 0.09 | 1.57% | 5.70 | 5.83 | 274498 | 15842.13 | 1.10% | 0.00 |
| 2025-06-04 | 5.71 | 5.73 | 0.04 | 0.70% | 5.69 | 5.75 | 188838 | 10811.63 | 0.76% | 0.00 |
| 2025-06-03 | 5.71 | 5.69 | -0.03 | -0.52% | 5.68 | 5.77 | 209667 | 11979.10 | 0.84% | 0.00 |
| 2025-05-30 | 5.81 | 5.72 | -0.12 | -2.05% | 5.71 | 5.81 | 219204 | 12588.61 | 0.88% | 0.00 |
| 2025-05-29 | 5.71 | 5.84 | 0.13 | 2.28% | 5.71 | 5.85 | 247551 | 14401.99 | 1.00% | 63.00 |
| 2025-05-28 | 5.75 | 5.71 | -0.04 | -0.70% | 5.68 | 5.79 | 171939 | 9843.43 | 0.69% | 0.00 |
| 2025-05-27 | 5.79 | 5.75 | -0.05 | -0.86% | 5.70 | 5.79 | 197400 | 11318.26 | 0.79% | 0.00 |
| 2025-05-26 | 5.74 | 5.80 | 0.06 | 1.05% | 5.72 | 5.83 | 166295 | 9628.94 | 0.67% | 28.00 |
| 2025-05-23 | 5.78 | 5.74 | -0.08 | -1.37% | 5.74 | 5.88 | 246494 | 14312.32 | 0.99% | 10.00 |
| 2025-05-22 | 5.90 | 5.82 | -0.13 | -2.18% | 5.78 | 5.93 | 380009 | 22201.67 | 1.53% | 0.00 |
| 2025-05-21 | 5.99 | 5.95 | -0.06 | -1.00% | 5.93 | 6.00 | 237914 | 14164.32 | 0.96% | 0.00 |
| 2025-05-20 | 6.00 | 6.01 | 0.01 | 0.17% | 5.94 | 6.02 | 236488 | 14163.05 | 0.95% | 169.00 |
| 2025-05-19 | 5.95 | 6.00 | 0.04 | 0.67% | 5.88 | 6.00 | 266650 | 15842.58 | 1.07% | 0.00 |
| 2025-05-16 | 5.95 | 5.96 | -0.01 | -0.17% | 5.94 | 6.02 | 258827 | 15493.51 | 1.04% | 0.00 |
| 2025-05-15 | 6.02 | 5.97 | -0.07 | -1.16% | 5.96 | 6.11 | 334566 | 20083.95 | 1.35% | 0.00 |
| 2025-05-14 | 6.02 | 6.04 | 0.02 | 0.33% | 5.96 | 6.07 | 313582 | 18857.31 | 1.26% | 0.00 |
| 2025-05-13 | 6.15 | 6.02 | -0.05 | -0.82% | 6.00 | 6.17 | 354808 | 21515.28 | 1.43% | 0.00 |
| 2025-05-12 | 6.02 | 6.07 | 0.12 | 2.02% | 6.01 | 6.07 | 351123 | 21227.75 | 1.41% | 0.00 |
| 2025-05-09 | 6.02 | 5.95 | -0.10 | -1.65% | 5.93 | 6.05 | 355009 | 21207.62 | 1.43% | 0.00 |
| 2025-05-08 | 5.99 | 6.05 | 0.03 | 0.50% | 5.93 | 6.10 | 469703 | 28409.43 | 1.89% | 0.00 |
| 2025-05-07 | 6.07 | 6.02 | 0.14 | 2.38% | 5.97 | 6.29 | 960459 | 58659.94 | 3.86% | 81.00 |
| 2025-05-06 | 5.70 | 5.88 | 0.21 | 3.70% | 5.70 | 5.90 | 430974 | 25053.11 | 1.73% | 0.00 |
| 2025-04-30 | 5.61 | 5.67 | 0.07 | 1.25% | 5.60 | 5.70 | 298650 | 16932.89 | 1.20% | 5.00 |
| 2025-04-29 | 5.54 | 5.60 | 0.03 | 0.54% | 5.53 | 5.65 | 254378 | 14270.96 | 1.02% | 41.00 |
| 2025-04-28 | 5.62 | 5.57 | 0.00 | 0.00% | 5.54 | 5.65 | 255127 | 14233.31 | 1.03% | 0.00 |
| 2025-04-25 | 5.60 | 5.57 | 0.07 | 1.27% | 5.56 | 5.65 | 364773 | 20399.33 | 1.47% | 0.00 |
| 2025-04-24 | 5.53 | 5.50 | -0.03 | -0.54% | 5.45 | 5.54 | 268509 | 14755.30 | 1.08% | 0.00 |
| 2025-04-23 | 5.53 | 5.53 | 0.08 | 1.47% | 5.48 | 5.58 | 366784 | 20296.16 | 1.48% | 8.00 |
| 2025-04-22 | 5.45 | 5.45 | -0.01 | -0.18% | 5.42 | 5.48 | 209078 | 11385.69 | 0.84% | 0.00 |
| 2025-04-21 | 5.38 | 5.46 | 0.10 | 1.87% | 5.32 | 5.47 | 272642 | 14809.91 | 1.10% | 51.00 |
| 2025-04-18 | 5.34 | 5.36 | 0.02 | 0.37% | 5.30 | 5.39 | 207129 | 11063.05 | 0.83% | 0.00 |
| 2025-04-17 | 5.29 | 5.34 | 0.00 | 0.00% | 5.28 | 5.40 | 233214 | 12503.48 | 0.94% | 0.00 |
| 2025-04-16 | 5.40 | 5.34 | -0.10 | -1.84% | 5.24 | 5.43 | 316870 | 16897.16 | 1.27% | 0.00 |
| 2025-04-15 | 5.46 | 5.44 | -0.06 | -1.09% | 5.38 | 5.52 | 333560 | 18106.48 | 1.34% | 0.00 |
| 2025-04-14 | 5.59 | 5.50 | 0.16 | 3.00% | 5.45 | 5.69 | 547168 | 30353.40 | 2.20% | 55.00 |
| 2025-04-11 | 5.22 | 5.34 | 0.04 | 0.75% | 5.19 | 5.41 | 405806 | 21637.04 | 1.63% | 80.00 |
| 2025-04-10 | 5.41 | 5.30 | 0.16 | 3.11% | 5.30 | 5.49 | 650700 | 35020.82 | 2.62% | 0.00 |
| 2025-04-09 | 4.95 | 5.14 | 0.09 | 1.78% | 4.66 | 5.19 | 729878 | 36312.43 | 2.94% | 4.00 |
| 2025-04-08 | 4.97 | 5.05 | 0.18 | 3.70% | 4.92 | 5.25 | 820639 | 41570.89 | 3.30% | 17.00 |
| 2025-04-07 | 5.68 | 4.87 | -1.19 | -19.64% | 4.85 | 5.73 | 1093545 | 56726.20 | 4.40% | 38.00 |
| 2025-04-03 | 6.10 | 6.06 | -0.10 | -1.62% | 6.01 | 6.19 | 350908 | 21371.35 | 1.41% | 42.00 |
| 2025-04-02 | 6.17 | 6.16 | -0.01 | -0.16% | 6.15 | 6.22 | 230048 | 14198.52 | 0.93% | 0.00 |
| 2025-04-01 | 6.19 | 6.17 | 0.00 | 0.00% | 6.17 | 6.25 | 250433 | 15555.54 | 1.01% | 0.00 |
| 2025-03-31 | 6.23 | 6.17 | -0.09 | -1.44% | 6.10 | 6.25 | 354770 | 21901.63 | 1.43% | 0.00 |
| 2025-03-28 | 6.27 | 6.26 | -0.03 | -0.48% | 6.25 | 6.33 | 274483 | 17256.71 | 1.10% | 5.00 |
| 2025-03-27 | 6.29 | 6.29 | -0.01 | -0.16% | 6.18 | 6.35 | 342352 | 21445.73 | 1.38% | 10.00 |
| 2025-03-26 | 6.30 | 6.30 | -0.02 | -0.32% | 6.29 | 6.37 | 335698 | 21255.39 | 1.35% | 37.00 |
| 2025-03-25 | 6.37 | 6.32 | -0.06 | -0.94% | 6.26 | 6.40 | 367866 | 23246.39 | 1.48% | 0.00 |
| 2025-03-24 | 6.46 | 6.38 | -0.08 | -1.24% | 6.25 | 6.48 | 577577 | 36656.68 | 2.32% | 0.00 |
| 2025-03-21 | 6.60 | 6.46 | -0.19 | -2.86% | 6.41 | 6.63 | 748887 | 48760.41 | 3.01% | 27.00 |
| 2025-03-20 | 6.75 | 6.65 | -0.10 | -1.48% | 6.64 | 6.81 | 584760 | 39320.39 | 2.35% | 1.00 |
| 2025-03-19 | 6.85 | 6.75 | -0.11 | -1.60% | 6.70 | 6.87 | 593584 | 40045.90 | 2.43% | 0.00 |
| 2025-03-18 | 6.96 | 6.86 | -0.08 | -1.15% | 6.83 | 6.97 | 908568 | 62666.05 | 3.72% | 40.00 |
| 2025-03-17 | 6.72 | 6.94 | 0.24 | 3.58% | 6.69 | 7.00 | 1374430 | 94721.43 | 5.62% | 14.00 |
| 2025-03-14 | 6.49 | 6.70 | 0.18 | 2.76% | 6.45 | 6.73 | 797621 | 52816.15 | 3.26% | 430.00 |
| 2025-03-13 | 6.70 | 6.52 | -0.20 | -2.98% | 6.44 | 6.70 | 824856 | 53858.01 | 3.38% | 8.00 |
| 2025-03-12 | 6.68 | 6.72 | 0.06 | 0.90% | 6.64 | 6.80 | 792060 | 53363.27 | 3.24% | 69.00 |
| 2025-03-11 | 6.60 | 6.66 | -0.03 | -0.45% | 6.56 | 6.71 | 449161 | 29804.20 | 1.84% | 0.00 |
| 2025-03-10 | 6.63 | 6.69 | 0.06 | 0.90% | 6.60 | 6.82 | 601334 | 40318.74 | 2.46% | 0.00 |
| 2025-03-07 | 6.72 | 6.63 | -0.11 | -1.63% | 6.58 | 6.74 | 568766 | 37925.24 | 2.33% | 41.00 |
| 2025-03-06 | 6.66 | 6.74 | 0.12 | 1.81% | 6.62 | 6.79 | 658295 | 44280.06 | 2.69% | 0.00 |
| 2025-03-05 | 6.60 | 6.62 | -0.01 | -0.15% | 6.51 | 6.65 | 408202 | 26865.41 | 1.67% | 0.00 |
| 2025-03-04 | 6.48 | 6.63 | 0.10 | 1.53% | 6.46 | 6.64 | 442270 | 29144.41 | 1.81% | 0.00 |
| 2025-03-03 | 6.54 | 6.53 | 0.00 | 0.00% | 6.44 | 6.72 | 557072 | 36815.09 | 2.28% | 0.00 |
| 2025-02-28 | 6.79 | 6.53 | -0.32 | -4.67% | 6.49 | 6.80 | 705177 | 46761.79 | 2.89% | 80.00 |
| 2025-02-27 | 6.90 | 6.85 | -0.08 | -1.15% | 6.72 | 6.92 | 736054 | 50139.16 | 3.01% | 12.00 |
| 2025-02-26 | 6.98 | 6.93 | 0.02 | 0.29% | 6.86 | 7.03 | 820338 | 56783.34 | 3.36% | 7.00 |
| 2025-02-25 | 6.69 | 6.91 | 0.14 | 2.07% | 6.65 | 7.04 | 1103150 | 76148.48 | 4.51% | 399.00 |
| 2025-02-24 | 6.87 | 6.77 | -0.11 | -1.60% | 6.73 | 6.87 | 762471 | 51717.44 | 3.12% | 75.00 |
| 2025-02-21 | 6.87 | 6.88 | 0.02 | 0.29% | 6.75 | 6.96 | 1071286 | 73646.38 | 4.38% | 0.00 |
| 2025-02-20 | 6.58 | 6.86 | 0.27 | 4.10% | 6.55 | 6.88 | 1198240 | 81029.92 | 4.90% | 4.00 |
| 2025-02-19 | 6.46 | 6.59 | 0.09 | 1.38% | 6.45 | 6.60 | 512999 | 33646.51 | 2.10% | 47.00 |
| 2025-02-18 | 6.68 | 6.50 | -0.21 | -3.13% | 6.46 | 6.75 | 613274 | 40529.26 | 2.51% | 11.00 |
深证大盘股票行情在线 K线走势图
