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 |
|---|
| 2025-08-01 | 6.04 | 6.07 | 0.03 | 0.50% | 6.01 | 6.10 | 325551 | 19725.53 | 1.31% | 0.00 |
| 2025-07-31 | 6.10 | 6.04 | -0.07 | -1.15% | 6.03 | 6.17 | 390512 | 23790.56 | 1.57% | 30.00 |
| 2025-07-30 | 6.18 | 6.11 | -0.09 | -1.45% | 6.07 | 6.20 | 404325 | 24794.16 | 1.63% | 0.00 |
| 2025-07-29 | 6.23 | 6.20 | -0.04 | -0.64% | 6.13 | 6.26 | 377671 | 23347.34 | 1.52% | 81.00 |
| 2025-07-28 | 6.15 | 6.24 | 0.10 | 1.63% | 6.11 | 6.28 | 534208 | 33194.26 | 2.15% | 0.00 |
| 2025-07-25 | 6.12 | 6.14 | 0.03 | 0.49% | 6.09 | 6.15 | 339942 | 20823.39 | 1.37% | 30.00 |
| 2025-07-24 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.11 | 359846 | 21899.55 | 1.45% | 325.00 |
| 2025-07-23 | 6.10 | 6.05 | -0.04 | -0.66% | 6.03 | 6.11 | 360092 | 21866.49 | 1.45% | 0.00 |
| 2025-07-22 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.11 | 320632 | 19477.17 | 1.29% | 0.00 |
| 2025-07-21 | 6.06 | 6.09 | 0.03 | 0.50% | 6.04 | 6.11 | 382580 | 23269.27 | 1.54% | 1.00 |
| 2025-07-18 | 6.09 | 6.06 | -0.03 | -0.49% | 6.02 | 6.12 | 309067 | 18731.92 | 1.24% | 4.00 |
| 2025-07-17 | 5.98 | 6.09 | 0.10 | 1.67% | 5.97 | 6.09 | 428996 | 25969.80 | 1.73% | 30.00 |
| 2025-07-16 | 5.98 | 5.99 | -0.01 | -0.17% | 5.96 | 6.04 | 240297 | 14429.53 | 0.97% | 0.00 |
| 2025-07-15 | 6.03 | 6.00 | -0.03 | -0.50% | 5.94 | 6.07 | 332013 | 19925.77 | 1.34% | 35.00 |
| 2025-07-14 | 6.02 | 6.03 | 0.01 | 0.17% | 5.98 | 6.04 | 251606 | 15154.60 | 1.01% | 0.00 |
| 2025-07-11 | 5.98 | 6.02 | 0.03 | 0.50% | 5.93 | 6.05 | 374666 | 22512.77 | 1.51% | 7.00 |
| 2025-07-10 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.01 | 254189 | 15187.03 | 1.02% | 0.00 |
| 2025-07-09 | 6.01 | 5.98 | -0.01 | -0.17% | 5.95 | 6.05 | 338685 | 20316.06 | 1.36% | 0.00 |
| 2025-07-08 | 5.87 | 5.99 | 0.11 | 1.87% | 5.87 | 6.00 | 388367 | 23195.53 | 1.56% | 0.00 |
| 2025-07-07 | 5.90 | 5.88 | -0.03 | -0.51% | 5.86 | 5.92 | 233318 | 13728.04 | 0.94% | 0.00 |
| 2025-07-04 | 6.00 | 5.91 | -0.11 | -1.83% | 5.90 | 6.02 | 371652 | 22053.15 | 1.50% | 0.00 |
| 2025-07-03 | 5.86 | 6.02 | 0.15 | 2.56% | 5.86 | 6.02 | 501828 | 29900.88 | 2.02% | 1.00 |
| 2025-07-02 | 5.94 | 5.87 | -0.05 | -0.84% | 5.84 | 5.94 | 269683 | 15800.60 | 1.09% | 15.00 |
| 2025-07-01 | 5.93 | 5.92 | -0.04 | -0.67% | 5.87 | 5.96 | 301651 | 17834.78 | 1.21% | 0.00 |
| 2025-06-30 | 5.95 | 5.96 | 0.06 | 1.02% | 5.92 | 5.99 | 318434 | 18961.68 | 1.28% | 21.00 |
| 2025-06-27 | 5.92 | 5.90 | 0.02 | 0.34% | 5.90 | 5.96 | 322283 | 19105.62 | 1.30% | 0.00 |
| 2025-06-26 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.97 | 361116 | 21378.12 | 1.45% | 0.00 |
| 2025-06-25 | 5.89 | 5.92 | 0.04 | 0.68% | 5.85 | 5.93 | 351732 | 20699.80 | 1.42% | 0.00 |
| 2025-06-24 | 5.75 | 5.88 | 0.14 | 2.44% | 5.74 | 5.88 | 400065 | 23344.45 | 1.61% | 767.00 |
| 2025-06-23 | 5.61 | 5.74 | 0.10 | 1.77% | 5.60 | 5.76 | 232791 | 13288.99 | 0.94% | 0.00 |
| 2025-06-20 | 5.69 | 5.64 | -0.05 | -0.88% | 5.62 | 5.73 | 195910 | 11093.03 | 0.79% | 0.00 |
| 2025-06-19 | 5.75 | 5.69 | -0.07 | -1.22% | 5.66 | 5.79 | 238985 | 13664.60 | 0.96% | 4.00 |
| 2025-06-18 | 5.65 | 5.76 | 0.08 | 1.41% | 5.64 | 5.77 | 272854 | 15607.54 | 1.10% | 1.00 |
| 2025-06-17 | 5.62 | 5.68 | 0.05 | 0.89% | 5.60 | 5.69 | 189000 | 10697.76 | 0.76% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
