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 |
|---|
| 2025-12-12 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 5.97 | 264256 | 15675.92 | 1.06% | 0.00 |
| 2025-12-11 | 5.99 | 5.91 | -0.08 | -1.34% | 5.90 | 6.01 | 266252 | 15828.61 | 1.07% | 0.00 |
| 2025-12-10 | 6.03 | 5.99 | -0.05 | -0.83% | 5.93 | 6.05 | 319894 | 19104.90 | 1.29% | 0.00 |
| 2025-12-09 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.13 | 301978 | 18340.42 | 1.21% | 0.00 |
| 2025-12-08 | 6.11 | 6.10 | -0.02 | -0.33% | 6.09 | 6.14 | 356911 | 21819.92 | 1.44% | 0.00 |
| 2025-12-05 | 6.02 | 6.12 | 0.10 | 1.66% | 5.97 | 6.12 | 300878 | 18251.87 | 1.21% | 14.00 |
| 2025-12-04 | 6.10 | 6.02 | -0.05 | -0.82% | 5.98 | 6.13 | 278207 | 16775.35 | 1.12% | 0.00 |
| 2025-12-03 | 6.13 | 6.07 | -0.08 | -1.30% | 6.05 | 6.15 | 369604 | 22508.54 | 1.49% | 0.00 |
| 2025-12-02 | 6.12 | 6.15 | 0.00 | 0.00% | 6.10 | 6.22 | 511401 | 31485.68 | 2.06% | 0.00 |
| 2025-12-01 | 5.89 | 6.15 | 0.23 | 3.89% | 5.89 | 6.17 | 773927 | 47031.10 | 3.11% | 20.00 |
| 2025-11-28 | 5.89 | 5.92 | 0.02 | 0.34% | 5.87 | 5.94 | 209912 | 12404.47 | 0.84% | 1.00 |
| 2025-11-27 | 5.85 | 5.90 | 0.05 | 0.85% | 5.84 | 6.01 | 331698 | 19687.82 | 1.33% | 8.00 |
| 2025-11-26 | 5.86 | 5.85 | -0.03 | -0.51% | 5.85 | 5.94 | 213410 | 12571.94 | 0.86% | 0.00 |
| 2025-11-25 | 5.87 | 5.88 | 0.03 | 0.51% | 5.84 | 5.95 | 305274 | 18017.97 | 1.23% | 3.00 |
| 2025-11-24 | 5.76 | 5.85 | 0.11 | 1.92% | 5.75 | 5.87 | 316948 | 18414.19 | 1.28% | 0.00 |
| 2025-11-21 | 5.91 | 5.74 | -0.21 | -3.53% | 5.74 | 5.93 | 496108 | 28834.74 | 2.00% | 12.00 |
| 2025-11-20 | 6.02 | 5.95 | -0.05 | -0.83% | 5.94 | 6.04 | 248153 | 14880.36 | 1.00% | 0.00 |
| 2025-11-19 | 6.08 | 6.00 | -0.07 | -1.15% | 5.97 | 6.09 | 364104 | 21886.21 | 1.46% | 0.00 |
| 2025-11-18 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.14 | 338473 | 20578.93 | 1.36% | 0.00 |
| 2025-11-17 | 6.12 | 6.14 | 0.01 | 0.16% | 6.11 | 6.16 | 316274 | 19394.81 | 1.27% | 0.00 |
| 2025-11-14 | 6.11 | 6.13 | -0.01 | -0.16% | 6.09 | 6.23 | 483330 | 29862.68 | 1.94% | 0.00 |
| 2025-11-13 | 6.09 | 6.14 | 0.05 | 0.82% | 6.06 | 6.15 | 323167 | 19773.67 | 1.30% | 0.00 |
| 2025-11-12 | 6.16 | 6.09 | -0.08 | -1.30% | 6.05 | 6.17 | 369803 | 22544.35 | 1.49% | 0.00 |
| 2025-11-11 | 6.15 | 6.17 | 0.03 | 0.49% | 6.13 | 6.19 | 382429 | 23556.86 | 1.54% | 128.00 |
| 2025-11-10 | 6.09 | 6.14 | 0.04 | 0.66% | 6.08 | 6.15 | 394576 | 24140.18 | 1.59% | 20.00 |
| 2025-11-07 | 6.09 | 6.10 | -0.02 | -0.33% | 6.07 | 6.13 | 302412 | 18450.74 | 1.22% | 21.00 |
| 2025-11-06 | 6.10 | 6.12 | 0.01 | 0.16% | 6.08 | 6.13 | 327482 | 20023.66 | 1.32% | 20.00 |
| 2025-11-05 | 6.02 | 6.11 | 0.05 | 0.83% | 6.01 | 6.13 | 359288 | 21874.49 | 1.45% | 0.00 |
| 2025-11-04 | 6.18 | 6.06 | -0.14 | -2.26% | 6.02 | 6.18 | 550318 | 33550.83 | 2.21% | 0.00 |
| 2025-11-03 | 6.20 | 6.20 | -0.01 | -0.16% | 6.12 | 6.21 | 439512 | 27065.34 | 1.77% | 0.00 |
| 2025-10-31 | 6.17 | 6.21 | 0.04 | 0.65% | 6.17 | 6.25 | 367260 | 22830.76 | 1.48% | 0.00 |
| 2025-10-30 | 6.25 | 6.17 | -0.11 | -1.75% | 6.17 | 6.26 | 521869 | 32387.34 | 2.10% | 0.00 |
| 2025-10-29 | 6.30 | 6.28 | -0.09 | -1.41% | 6.22 | 6.32 | 582393 | 36474.15 | 2.34% | 0.00 |
| 2025-10-28 | 6.38 | 6.37 | -0.03 | -0.47% | 6.35 | 6.43 | 420470 | 26850.49 | 1.69% | 0.00 |
| 2025-10-27 | 6.37 | 6.40 | 0.06 | 0.95% | 6.34 | 6.42 | 533680 | 34110.35 | 2.15% | 0.00 |
| 2025-10-24 | 6.33 | 6.34 | 0.01 | 0.16% | 6.30 | 6.38 | 385191 | 24422.84 | 1.55% | 111.00 |
| 2025-10-23 | 6.25 | 6.33 | 0.06 | 0.96% | 6.17 | 6.34 | 400737 | 25038.58 | 1.61% | 0.00 |
| 2025-10-22 | 6.23 | 6.27 | 0.00 | 0.00% | 6.21 | 6.31 | 338526 | 21210.30 | 1.36% | 0.00 |
| 2025-10-21 | 6.16 | 6.27 | 0.12 | 1.95% | 6.13 | 6.29 | 499260 | 31129.25 | 2.01% | 0.00 |
| 2025-10-20 | 6.14 | 6.15 | 0.07 | 1.15% | 6.11 | 6.17 | 373050 | 22900.67 | 1.50% | 13.00 |
| 2025-10-17 | 6.23 | 6.08 | -0.12 | -1.94% | 6.06 | 6.27 | 517634 | 31881.69 | 2.08% | 4.00 |
| 2025-10-16 | 6.31 | 6.20 | -0.14 | -2.21% | 6.18 | 6.33 | 510061 | 31848.65 | 2.05% | 0.00 |
| 2025-10-15 | 6.32 | 6.34 | 0.04 | 0.63% | 6.19 | 6.35 | 621191 | 39037.28 | 2.50% | 379.00 |
| 2025-10-14 | 6.47 | 6.30 | -0.15 | -2.33% | 6.27 | 6.51 | 879337 | 56076.96 | 3.54% | 0.00 |
| 2025-10-13 | 6.35 | 6.45 | -0.13 | -1.98% | 6.26 | 6.47 | 767579 | 49022.54 | 3.09% | 13.00 |
| 2025-10-10 | 6.74 | 6.58 | -0.19 | -2.81% | 6.55 | 6.75 | 893774 | 59182.25 | 3.60% | 76.00 |
| 2025-10-09 | 6.77 | 6.77 | 0.05 | 0.74% | 6.73 | 6.88 | 968630 | 65869.98 | 3.90% | 0.00 |
| 2025-09-30 | 6.65 | 6.72 | 0.08 | 1.20% | 6.64 | 6.95 | 1328710 | 90518.73 | 5.35% | 96.00 |
| 2025-09-29 | 6.70 | 6.64 | -0.33 | -4.73% | 6.46 | 6.72 | 1834179 | 120805.61 | 7.38% | 0.00 |
| 2025-09-26 | 7.18 | 6.97 | -0.25 | -3.46% | 6.96 | 7.27 | 1322170 | 93966.75 | 5.32% | 36.00 |
| 2025-09-25 | 7.30 | 7.22 | -0.22 | -2.96% | 7.20 | 7.36 | 1825963 | 132776.47 | 7.35% | 86.00 |
| 2025-09-24 | 7.07 | 7.44 | 0.34 | 4.79% | 6.95 | 7.45 | 2826750 | 205167.27 | 11.37% | 39.00 |
| 2025-09-23 | 6.93 | 7.10 | 0.18 | 2.60% | 6.74 | 7.16 | 2535574 | 177233.22 | 10.20% | 113.00 |
| 2025-09-22 | 7.07 | 6.92 | 0.26 | 3.90% | 6.82 | 7.18 | 1548621 | 107325.29 | 6.23% | 13.00 |
| 2025-09-19 | 6.74 | 6.66 | -0.07 | -1.04% | 6.65 | 6.82 | 617292 | 41480.36 | 2.48% | 10.00 |
| 2025-09-18 | 6.82 | 6.73 | -0.13 | -1.90% | 6.65 | 6.93 | 1028730 | 70203.50 | 4.14% | 13.00 |
| 2025-09-17 | 6.71 | 6.86 | 0.10 | 1.48% | 6.71 | 6.95 | 813757 | 55821.96 | 3.27% | 0.00 |
| 2025-09-16 | 6.60 | 6.76 | 0.16 | 2.42% | 6.58 | 6.77 | 617222 | 41404.45 | 2.48% | 11.00 |
| 2025-09-15 | 6.68 | 6.60 | -0.08 | -1.20% | 6.60 | 6.71 | 426893 | 28320.30 | 1.72% | 0.00 |
| 2025-09-12 | 6.71 | 6.68 | -0.07 | -1.04% | 6.67 | 6.76 | 548001 | 36742.62 | 2.20% | 0.00 |
| 2025-09-11 | 6.53 | 6.75 | 0.21 | 3.21% | 6.47 | 6.77 | 783078 | 52225.07 | 3.15% | 15.00 |
| 2025-09-10 | 6.59 | 6.54 | -0.06 | -0.91% | 6.52 | 6.66 | 485677 | 31978.58 | 1.95% | 0.00 |
| 2025-09-09 | 6.74 | 6.60 | -0.17 | -2.51% | 6.56 | 6.74 | 656880 | 43657.19 | 2.64% | 0.00 |
| 2025-09-08 | 6.85 | 6.77 | -0.03 | -0.44% | 6.70 | 6.87 | 746606 | 50450.40 | 3.00% | 349.00 |
| 2025-09-05 | 6.58 | 6.80 | 0.25 | 3.82% | 6.53 | 6.80 | 1101227 | 73951.28 | 4.43% | 0.00 |
| 2025-09-04 | 6.53 | 6.55 | 0.05 | 0.77% | 6.42 | 6.79 | 1166067 | 77155.27 | 4.69% | 139.00 |
| 2025-09-03 | 6.64 | 6.50 | -0.14 | -2.11% | 6.48 | 6.72 | 695970 | 45902.41 | 2.80% | 0.00 |
| 2025-09-02 | 6.85 | 6.64 | -0.24 | -3.49% | 6.58 | 6.87 | 972310 | 64917.82 | 3.91% | 55.00 |
| 2025-09-01 | 6.91 | 6.88 | -0.04 | -0.58% | 6.83 | 6.98 | 920872 | 63387.45 | 3.70% | 170.00 |
| 2025-08-29 | 7.01 | 6.92 | -0.08 | -1.14% | 6.87 | 7.03 | 936275 | 64836.71 | 3.77% | 1.00 |
| 2025-08-28 | 6.82 | 7.00 | 0.24 | 3.55% | 6.80 | 7.05 | 1658304 | 115054.39 | 6.67% | 180.00 |
| 2025-08-27 | 6.86 | 6.76 | -0.10 | -1.46% | 6.74 | 7.06 | 1478226 | 102488.05 | 5.95% | 0.00 |
| 2025-08-26 | 6.72 | 6.86 | 0.12 | 1.78% | 6.68 | 6.95 | 1216687 | 83346.30 | 4.90% | 112.00 |
| 2025-08-25 | 6.83 | 6.74 | -0.04 | -0.59% | 6.67 | 6.87 | 1077829 | 72700.55 | 4.34% | 44.00 |
| 2025-08-22 | 6.71 | 6.78 | -0.02 | -0.29% | 6.68 | 6.84 | 1221396 | 82256.13 | 4.91% | 135.00 |
| 2025-08-21 | 6.65 | 6.80 | 0.20 | 3.03% | 6.50 | 7.00 | 2110739 | 142486.97 | 8.49% | 63.00 |
| 2025-08-20 | 6.41 | 6.60 | 0.19 | 2.96% | 6.34 | 6.65 | 1061339 | 69482.28 | 4.27% | 1071.00 |
| 2025-08-19 | 6.44 | 6.41 | -0.02 | -0.31% | 6.36 | 6.46 | 503685 | 32332.57 | 2.03% | 55.00 |
| 2025-08-18 | 6.27 | 6.43 | 0.18 | 2.88% | 6.26 | 6.51 | 854040 | 54764.14 | 3.44% | 1.00 |
| 2025-08-15 | 6.11 | 6.25 | 0.13 | 2.12% | 6.11 | 6.25 | 484070 | 30079.53 | 1.95% | 0.00 |
深证大盘股票行情在线 K线走势图
长信科技(300088)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
