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 |
|---|
| 2025-03-28 | 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 |
| 2025-02-17 | 6.63 | 6.71 | 0.08 | 1.21% | 6.62 | 6.78 | 801017 | 53601.79 | 3.28% | 2.00 |
| 2025-02-14 | 6.56 | 6.63 | 0.07 | 1.07% | 6.55 | 6.70 | 561815 | 37258.05 | 2.30% | 5.00 |
| 2025-02-13 | 6.69 | 6.56 | -0.13 | -1.94% | 6.55 | 6.70 | 545188 | 36013.82 | 2.23% | 13.00 |
| 2025-02-12 | 6.61 | 6.69 | 0.07 | 1.06% | 6.60 | 6.71 | 546953 | 36391.30 | 2.24% | 32.00 |
| 2025-02-11 | 6.66 | 6.62 | -0.05 | -0.75% | 6.60 | 6.74 | 557612 | 37128.77 | 2.28% | 61.00 |
| 2025-02-10 | 6.65 | 6.67 | 0.01 | 0.15% | 6.60 | 6.69 | 673978 | 44815.68 | 2.76% | 414.00 |
| 2025-02-07 | 6.45 | 6.66 | 0.25 | 3.90% | 6.43 | 6.73 | 936541 | 61824.55 | 3.83% | 32.00 |
| 2025-02-06 | 6.17 | 6.41 | 0.11 | 1.75% | 6.15 | 6.41 | 638150 | 40407.00 | 2.61% | 85.00 |
| 2025-02-05 | 6.27 | 6.30 | 0.10 | 1.61% | 6.25 | 6.37 | 352318 | 22232.93 | 1.44% | 173.00 |
| 2025-01-27 | 6.36 | 6.20 | -0.16 | -2.52% | 6.20 | 6.42 | 319462 | 20085.70 | 1.31% | 1.00 |
| 2025-01-24 | 6.21 | 6.36 | 0.14 | 2.25% | 6.19 | 6.36 | 388724 | 24497.78 | 1.59% | 0.00 |
| 2025-01-23 | 6.35 | 6.22 | -0.06 | -0.96% | 6.22 | 6.48 | 512817 | 32591.76 | 2.10% | 0.00 |
| 2025-01-22 | 6.30 | 6.28 | -0.07 | -1.10% | 6.24 | 6.34 | 294047 | 18492.78 | 1.20% | 0.00 |
| 2025-01-21 | 6.34 | 6.35 | 0.02 | 0.32% | 6.22 | 6.38 | 374300 | 23569.66 | 1.53% | 177.00 |
| 2025-01-20 | 6.25 | 6.33 | 0.13 | 2.10% | 6.23 | 6.42 | 543445 | 34368.33 | 2.22% | 0.00 |
| 2025-01-17 | 6.16 | 6.20 | 0.01 | 0.16% | 6.11 | 6.26 | 360726 | 22303.95 | 1.48% | 1.00 |
| 2025-01-16 | 6.12 | 6.19 | 0.10 | 1.64% | 6.11 | 6.27 | 534345 | 33064.10 | 2.19% | 0.00 |
| 2025-01-15 | 6.15 | 6.09 | -0.09 | -1.46% | 6.04 | 6.19 | 402406 | 24518.71 | 1.65% | 75.00 |
| 2025-01-14 | 5.84 | 6.18 | 0.37 | 6.37% | 5.79 | 6.21 | 646697 | 39083.65 | 2.65% | 5.00 |
| 2025-01-13 | 5.73 | 5.81 | 0.03 | 0.52% | 5.64 | 5.85 | 354950 | 20459.52 | 1.45% | 34.00 |
| 2025-01-10 | 5.97 | 5.78 | -0.22 | -3.67% | 5.78 | 6.05 | 428946 | 25386.41 | 1.76% | 10.00 |
| 2025-01-09 | 5.98 | 6.00 | -0.01 | -0.17% | 5.96 | 6.09 | 352627 | 21270.44 | 1.44% | 30.00 |
| 2025-01-08 | 6.11 | 6.01 | -0.14 | -2.28% | 5.82 | 6.11 | 556693 | 33270.34 | 2.28% | 0.00 |
| 2025-01-07 | 6.00 | 6.15 | 0.15 | 2.50% | 6.00 | 6.16 | 400438 | 24362.72 | 1.64% | 10.00 |
| 2025-01-06 | 6.05 | 6.00 | -0.06 | -0.99% | 5.94 | 6.14 | 445461 | 26921.05 | 1.82% | 200.00 |
| 2025-01-03 | 6.27 | 6.06 | -0.19 | -3.04% | 6.02 | 6.34 | 597244 | 36895.64 | 2.45% | 0.00 |
| 2025-01-02 | 6.53 | 6.25 | -0.29 | -4.43% | 6.16 | 6.56 | 656151 | 41742.95 | 2.69% | 0.00 |
| 2024-12-31 | 6.88 | 6.54 | -0.35 | -5.08% | 6.53 | 6.91 | 734209 | 49041.58 | 3.01% | 30.00 |
| 2024-12-30 | 6.84 | 6.89 | 0.12 | 1.77% | 6.66 | 6.98 | 785812 | 54043.82 | 3.22% | 0.00 |
| 2024-12-27 | 6.76 | 6.77 | 0.01 | 0.15% | 6.68 | 6.92 | 540377 | 36892.64 | 2.21% | 1.00 |
| 2024-12-26 | 6.69 | 6.76 | 0.05 | 0.75% | 6.65 | 6.85 | 415457 | 28211.96 | 1.70% | 0.00 |
| 2024-12-25 | 6.88 | 6.71 | -0.19 | -2.75% | 6.65 | 6.91 | 535790 | 36101.79 | 2.19% | 0.00 |
| 2024-12-24 | 6.81 | 6.90 | 0.10 | 1.47% | 6.74 | 6.92 | 500021 | 34234.19 | 2.05% | 0.00 |
| 2024-12-23 | 7.06 | 6.80 | -0.28 | -3.95% | 6.79 | 7.14 | 634729 | 43869.49 | 2.60% | 0.00 |
| 2024-12-20 | 7.05 | 7.08 | 0.01 | 0.14% | 7.00 | 7.17 | 618151 | 43834.38 | 2.53% | 15.00 |
| 2024-12-19 | 6.84 | 7.07 | 0.15 | 2.17% | 6.81 | 7.10 | 788338 | 54974.66 | 3.23% | 40.00 |
| 2024-12-18 | 6.79 | 6.92 | 0.15 | 2.22% | 6.73 | 7.01 | 587828 | 40539.36 | 2.41% | 0.00 |
| 2024-12-17 | 6.87 | 6.77 | -0.15 | -2.17% | 6.73 | 6.96 | 570402 | 38941.89 | 2.34% | 15.00 |
| 2024-12-16 | 7.09 | 6.92 | -0.20 | -2.81% | 6.88 | 7.16 | 834643 | 58014.51 | 3.42% | 0.00 |
| 2024-12-13 | 7.22 | 7.12 | -0.16 | -2.20% | 7.11 | 7.30 | 1272254 | 91503.92 | 5.21% | 31.00 |
| 2024-12-12 | 7.20 | 7.28 | 0.08 | 1.11% | 7.15 | 7.28 | 863765 | 62393.07 | 3.54% | 92.00 |
| 2024-12-11 | 7.01 | 7.20 | 0.17 | 2.42% | 6.99 | 7.26 | 916322 | 65628.53 | 3.75% | 29.00 |
| 2024-12-10 | 7.25 | 7.03 | 0.04 | 0.57% | 7.02 | 7.30 | 1033543 | 73960.85 | 4.23% | 0.00 |
| 2024-12-09 | 6.97 | 6.99 | 0.03 | 0.43% | 6.86 | 7.18 | 710741 | 49747.69 | 2.91% | 100.00 |
| 2024-12-06 | 6.89 | 6.96 | 0.09 | 1.31% | 6.80 | 7.00 | 665116 | 46054.43 | 2.72% | 20.00 |
| 2024-12-05 | 6.72 | 6.87 | 0.12 | 1.78% | 6.72 | 6.88 | 536601 | 36618.37 | 2.20% | 20.00 |
| 2024-12-04 | 6.88 | 6.75 | -0.16 | -2.32% | 6.71 | 6.91 | 585319 | 39799.97 | 2.40% | 44.00 |
| 2024-12-03 | 6.98 | 6.91 | -0.07 | -1.00% | 6.80 | 7.04 | 680454 | 46856.00 | 2.79% | 20.00 |
| 2024-12-02 | 6.82 | 6.98 | 0.13 | 1.90% | 6.82 | 7.05 | 786407 | 54807.60 | 3.22% | 3.00 |
| 2024-11-29 | 6.78 | 6.85 | 0.08 | 1.18% | 6.64 | 6.95 | 775364 | 52807.92 | 3.17% | 140.00 |
| 2024-11-28 | 6.83 | 6.77 | -0.05 | -0.73% | 6.74 | 6.89 | 608459 | 41420.39 | 2.49% | 2.00 |
深证大盘股票行情在线 K线走势图
