长信科技(300088)股票行情 长信科技股票行情 300088股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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 |
| 2025-08-14 | 6.26 | 6.12 | -0.12 | -1.92% | 6.10 | 6.27 | 478435 | 29523.46 | 1.92% | 0.00 |
| 2025-08-13 | 6.23 | 6.24 | 0.00 | 0.00% | 6.21 | 6.27 | 374525 | 23357.25 | 1.51% | 0.00 |
| 2025-08-12 | 6.22 | 6.24 | 0.00 | 0.00% | 6.21 | 6.27 | 324066 | 20215.67 | 1.30% | 4.00 |
| 2025-08-11 | 6.12 | 6.24 | 0.11 | 1.79% | 6.11 | 6.25 | 418446 | 26010.03 | 1.68% | 16.00 |
| 2025-08-08 | 6.17 | 6.13 | -0.06 | -0.97% | 6.11 | 6.19 | 292122 | 17929.59 | 1.18% | 0.00 |
| 2025-08-07 | 6.21 | 6.19 | -0.01 | -0.16% | 6.16 | 6.27 | 411747 | 25573.16 | 1.66% | 0.00 |
| 2025-08-06 | 6.12 | 6.20 | 0.06 | 0.98% | 6.09 | 6.21 | 393855 | 24247.02 | 1.58% | 400.00 |
| 2025-08-05 | 6.08 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 309969 | 18975.83 | 1.25% | 520.00 |
| 2025-08-04 | 6.03 | 6.09 | 0.02 | 0.33% | 6.02 | 6.09 | 249069 | 15075.55 | 1.00% | 5.00 |
| 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 |
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
