长信科技

300088
🏛️ 中国 →
6.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.06 7.06 6.96 7.00 15,872.3K
09:35 7.00 7.06 6.97 7.06 10,281.8K
09:40 7.07 7.11 7.05 7.05 9,271.7K
09:45 7.05 7.06 6.99 7.02 7,400.2K
09:50 7.03 7.06 7.00 7.04 3,414.3K
09:55 7.04 7.06 7.01 7.05 3,598.7K
10:00 7.06 7.06 7.00 7.00 3,924.9K
10:05 7.00 7.01 6.98 6.99 4,913.4K
10:10 6.98 6.99 6.97 6.99 4,634.7K
10:15 6.98 7.16 6.96 7.14 12,129.9K
10:20 7.16 7.33 7.15 7.25 39,235.9K
10:25 7.25 7.33 7.25 7.29 14,810.1K
10:30 7.29 7.31 7.26 7.29 8,574.0K
10:35 7.29 7.30 7.28 7.29 5,567.7K
10:40 7.29 7.29 7.23 7.26 5,076.3K
10:45 7.26 7.26 7.23 7.26 2,938.3K
10:50 7.25 7.28 7.25 7.27 2,715.5K
10:55 7.28 7.29 7.27 7.29 3,144.9K
11:00 7.29 7.30 7.27 7.29 3,127.8K
11:05 7.29 7.31 7.28 7.31 3,950.8K
11:10 7.30 7.39 7.30 7.39 12,782.2K
11:15 7.39 7.42 7.39 7.42 8,626.7K
11:20 7.41 7.45 7.38 7.39 6,158.5K
11:25 7.38 7.41 7.37 7.41 2,844.4K
11:30 7.41 7.41 7.41 7.41 8.9K
13:00 7.42 7.43 7.37 7.38 8,952.4K
13:05 7.38 7.40 7.36 7.40 3,762.9K
13:10 7.39 7.40 7.33 7.35 4,376.6K
13:15 7.35 7.36 7.32 7.34 3,679.7K
13:20 7.33 7.37 7.33 7.37 2,504.3K
13:25 7.37 7.41 7.35 7.40 3,081.0K
13:30 7.41 7.43 7.38 7.39 4,840.6K
13:35 7.40 7.42 7.38 7.40 3,043.4K
13:40 7.40 7.42 7.39 7.41 1,997.6K
13:45 7.41 7.43 7.40 7.41 3,943.2K
13:50 7.41 7.41 7.38 7.39 2,264.0K
13:55 7.39 7.40 7.36 7.37 3,004.0K
14:00 7.37 7.39 7.36 7.38 2,373.3K
14:05 7.38 7.39 7.37 7.39 1,604.5K
14:10 7.38 7.39 7.36 7.36 2,608.8K
14:15 7.36 7.39 7.36 7.39 2,291.1K
14:20 7.39 7.39 7.36 7.38 2,462.4K
14:25 7.38 7.38 7.35 7.37 3,332.2K
14:30 7.36 7.37 7.35 7.37 2,096.2K
14:35 7.36 7.38 7.36 7.38 2,364.4K
14:40 7.38 7.39 7.37 7.38 2,744.7K
14:45 7.38 7.40 7.38 7.39 5,419.6K
14:50 7.39 7.42 7.39 7.41 6,953.1K
14:55 7.41 7.44 7.41 7.44 4,700.1K
15:40 7.44 7.44 7.44 7.44 3,271.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.18 7.27 6.96 6.97 132.2M
2025-09-25 7.30 7.36 7.20 7.22 182.6M
2025-09-24 7.07 7.45 6.95 7.44 282.7M
2025-09-23 6.93 7.16 6.74 7.10 253.6M
2025-09-22 7.07 7.18 6.82 6.92 154.9M
2025-09-19 6.74 6.82 6.65 6.66 61.7M
2025-09-18 6.82 6.93 6.65 6.73 102.9M
2025-09-17 6.71 6.95 6.71 6.86 81.4M
2025-09-16 6.60 6.77 6.58 6.76 61.7M
2025-09-15 6.68 6.71 6.60 6.60 42.7M
2025-09-12 6.71 6.76 6.67 6.68 54.8M
2025-09-11 6.53 6.77 6.47 6.75 78.3M
2025-09-10 6.59 6.66 6.52 6.54 48.6M
2025-09-09 6.74 6.74 6.56 6.60 65.7M
2025-09-08 6.85 6.87 6.70 6.77 74.7M
2025-09-05 6.58 6.80 6.53 6.80 110.1M
2025-09-04 6.53 6.79 6.42 6.55 116.6M
2025-09-03 6.64 6.72 6.48 6.50 69.6M
2025-09-02 6.85 6.87 6.58 6.64 97.2M
2025-09-01 6.91 6.98 6.83 6.88 92.1M
2025-08-29 7.01 7.03 6.87 6.92 93.6M
2025-08-28 6.82 7.05 6.80 7.00 165.8M
2025-08-27 6.86 7.06 6.74 6.76 147.8M
2025-08-26 6.72 6.95 6.68 6.86 121.7M
2025-08-25 6.83 6.87 6.67 6.74 107.8M
2025-08-22 6.71 6.84 6.68 6.78 122.1M
2025-08-21 6.65 7.00 6.50 6.80 211.1M
2025-08-20 6.41 6.65 6.34 6.60 106.1M
2025-08-19 6.44 6.46 6.36 6.41 50.4M
2025-08-18 6.27 6.51 6.26 6.43 85.4M
2025-08-15 6.11 6.25 6.11 6.25 48.4M
2025-08-14 6.26 6.27 6.10 6.12 47.8M
2025-08-13 6.23 6.27 6.21 6.24 37.5M
2025-08-12 6.22 6.27 6.21 6.24 32.4M
2025-08-11 6.12 6.25 6.11 6.24 41.8M
2025-08-08 6.17 6.19 6.11 6.13 29.2M
2025-08-07 6.21 6.27 6.16 6.19 41.2M
2025-08-06 6.12 6.21 6.09 6.20 39.4M
2025-08-05 6.08 6.15 6.07 6.14 31.0M
2025-08-04 6.03 6.09 6.02 6.09 24.9M
2025-08-01 6.04 6.10 6.01 6.07 32.6M
2025-07-31 6.10 6.17 6.03 6.04 39.1M
2025-07-30 6.18 6.20 6.07 6.11 40.4M
2025-07-29 6.23 6.26 6.13 6.20 37.8M
2025-07-28 6.15 6.28 6.11 6.24 53.4M
2025-07-25 6.12 6.15 6.09 6.14 34.0M
2025-07-24 6.05 6.11 6.03 6.11 36.0M
2025-07-23 6.10 6.11 6.03 6.05 36.0M
2025-07-22 6.08 6.11 6.05 6.09 32.1M
2025-07-21 6.06 6.11 6.04 6.09 38.3M
2025-07-18 6.09 6.12 6.02 6.06 30.9M
2025-07-17 5.98 6.09 5.97 6.09 42.9M
2025-07-16 5.98 6.04 5.96 5.99 24.0M
2025-07-15 6.03 6.07 5.94 6.00 33.2M
2025-07-14 6.02 6.04 5.98 6.03 25.2M
2025-07-11 5.98 6.05 5.93 6.02 37.5M
2025-07-10 5.97 6.01 5.94 5.99 25.4M
2025-07-09 6.01 6.05 5.95 5.98 33.9M
2025-07-08 5.87 6.00 5.87 5.99 38.8M
2025-07-07 5.90 5.92 5.86 5.88 23.3M
2025-07-04 6.00 6.02 5.90 5.91 37.2M
2025-07-03 5.86 6.02 5.86 6.02 50.2M
2025-07-02 5.94 5.94 5.84 5.87 27.0M
2025-07-01 5.93 5.96 5.87 5.92 30.2M
2025-06-30 5.95 5.99 5.92 5.96 31.8M
2025-06-27 5.92 5.96 5.90 5.90 32.2M
2025-06-26 5.91 5.97 5.87 5.88 36.1M
2025-06-25 5.89 5.93 5.85 5.92 35.2M
2025-06-24 5.75 5.88 5.74 5.88 40.0M
2025-06-23 5.61 5.76 5.60 5.74 23.3M
2025-06-20 5.69 5.73 5.62 5.64 19.6M
2025-06-19 5.75 5.79 5.66 5.69 23.9M
2025-06-18 5.65 5.77 5.64 5.76 27.3M
2025-06-17 5.62 5.69 5.60 5.68 18.9M
2025-06-16 5.61 5.65 5.57 5.63 20.6M
2025-06-13 5.69 5.71 5.57 5.59 28.3M
2025-06-12 5.70 5.76 5.68 5.71 19.8M
2025-06-11 5.74 5.84 5.73 5.76 23.3M
2025-06-10 5.82 5.83 5.68 5.72 27.5M
2025-06-09 5.80 5.86 5.78 5.82 24.5M
2025-06-06 5.80 5.82 5.74 5.77 19.3M
2025-06-05 5.73 5.83 5.70 5.82 27.4M
2025-06-04 5.71 5.75 5.69 5.73 18.9M
2025-06-03 5.71 5.77 5.68 5.69 21.0M
2025-05-30 5.81 5.81 5.71 5.72 21.9M
2025-05-29 5.71 5.85 5.71 5.84 24.8M
2025-05-28 5.75 5.79 5.68 5.71 17.2M
2025-05-27 5.79 5.79 5.70 5.75 19.7M
2025-05-26 5.74 5.83 5.72 5.80 16.6M
2025-05-23 5.78 5.88 5.74 5.74 24.6M
2025-05-22 5.90 5.93 5.78 5.82 38.0M
2025-05-21 5.99 6.00 5.93 5.95 23.8M
2025-05-20 6.00 6.02 5.94 6.01 23.6M
2025-05-19 5.95 6.00 5.88 6.00 26.7M
2025-05-16 5.95 6.02 5.94 5.96 25.9M
2025-05-15 6.02 6.11 5.96 5.97 33.5M
2025-05-14 6.02 6.07 5.96 6.04 31.4M
2025-05-13 6.15 6.17 6.00 6.02 35.5M
2025-05-12 6.02 6.07 6.01 6.07 35.1M
2025-05-09 6.02 6.05 5.93 5.95 35.5M
2025-05-08 5.99 6.10 5.93 6.05 47.0M
2025-05-07 6.07 6.29 5.97 6.02 96.0M
2025-05-06 5.70 5.90 5.70 5.88 43.1M
2025-04-30 5.61 5.70 5.60 5.67 29.9M
2025-04-29 5.54 5.65 5.53 5.60 25.4M
2025-04-28 5.62 5.65 5.54 5.57 25.5M
2025-04-25 5.60 5.65 5.56 5.57 36.5M
2025-04-24 5.53 5.54 5.45 5.50 26.9M
2025-04-23 5.53 5.58 5.48 5.53 36.7M
2025-04-22 5.45 5.48 5.42 5.45 20.9M
2025-04-21 5.38 5.47 5.32 5.46 27.3M
2025-04-18 5.34 5.39 5.30 5.36 20.7M
2025-04-17 5.29 5.40 5.28 5.34 23.3M
2025-04-16 5.40 5.43 5.24 5.34 31.7M
2025-04-15 5.46 5.52 5.38 5.44 33.4M
2025-04-14 5.59 5.69 5.45 5.50 54.7M
2025-04-11 5.22 5.41 5.19 5.34 40.6M
2025-04-10 5.41 5.49 5.30 5.30 65.1M
2025-04-09 4.95 5.19 4.66 5.14 73.0M
2025-04-08 4.97 5.25 4.92 5.05 82.1M
2025-04-07 5.68 5.73 4.85 4.87 109.4M
2025-04-03 6.10 6.19 6.01 6.06 35.1M
2025-04-02 6.17 6.22 6.15 6.16 23.0M
2025-04-01 6.19 6.25 6.17 6.17 25.0M
2025-03-31 6.23 6.25 6.10 6.17 35.5M
2025-03-28 6.27 6.33 6.25 6.26 27.4M
2025-03-27 6.29 6.35 6.18 6.29 34.2M
2025-03-26 6.30 6.37 6.29 6.30 33.6M
2025-03-25 6.37 6.40 6.26 6.32 36.8M
2025-03-24 6.46 6.48 6.25 6.38 57.8M
2025-03-21 6.60 6.63 6.41 6.46 74.9M
2025-03-20 6.75 6.81 6.64 6.65 58.5M
2025-03-19 6.85 6.87 6.70 6.75 59.4M
2025-03-18 6.96 6.97 6.83 6.86 90.9M
2025-03-17 6.72 7.00 6.69 6.94 137.4M
2025-03-14 6.49 6.73 6.45 6.70 79.8M
2025-03-13 6.70 6.70 6.44 6.52 82.5M
2025-03-12 6.68 6.80 6.64 6.72 79.2M
2025-03-11 6.60 6.71 6.56 6.66 44.9M
2025-03-10 6.63 6.82 6.60 6.69 60.1M
2025-03-07 6.72 6.74 6.58 6.63 56.9M
2025-03-06 6.66 6.79 6.62 6.74 65.8M
2025-03-05 6.60 6.65 6.51 6.62 40.8M
2025-03-04 6.48 6.64 6.46 6.63 44.2M
2025-03-03 6.54 6.72 6.44 6.53 55.7M
2025-02-28 6.79 6.80 6.49 6.53 70.5M
2025-02-27 6.90 6.92 6.72 6.85 73.6M
2025-02-26 6.98 7.03 6.86 6.93 82.0M
2025-02-25 6.69 7.04 6.65 6.91 110.3M
2025-02-24 6.87 6.87 6.73 6.77 76.2M
2025-02-21 6.87 6.96 6.75 6.88 107.1M
2025-02-20 6.58 6.88 6.55 6.86 119.8M
2025-02-19 6.46 6.60 6.45 6.59 51.3M
2025-02-18 6.68 6.75 6.46 6.50 61.3M
2025-02-17 6.63 6.78 6.62 6.71 80.1M
2025-02-14 6.56 6.70 6.55 6.63 56.2M
2025-02-13 6.69 6.70 6.55 6.56 54.5M
2025-02-12 6.61 6.71 6.60 6.69 54.7M
2025-02-11 6.66 6.74 6.60 6.62 55.8M
2025-02-10 6.65 6.69 6.60 6.67 67.4M
2025-02-07 6.45 6.73 6.43 6.66 93.7M
2025-02-06 6.17 6.41 6.15 6.41 63.8M
2025-02-05 6.27 6.37 6.25 6.30 35.2M
2025-01-27 6.36 6.42 6.20 6.20 31.9M
2025-01-24 6.21 6.36 6.19 6.36 38.9M
2025-01-23 6.35 6.48 6.22 6.22 51.3M
2025-01-22 6.30 6.34 6.24 6.28 29.4M
2025-01-21 6.34 6.38 6.22 6.35 37.4M
2025-01-20 6.25 6.42 6.23 6.33 54.3M
2025-01-17 6.16 6.26 6.11 6.20 36.1M
2025-01-16 6.12 6.27 6.11 6.19 53.4M
2025-01-15 6.15 6.19 6.04 6.09 40.2M
2025-01-14 5.84 6.21 5.79 6.18 64.7M
2025-01-13 5.73 5.85 5.64 5.81 35.5M
2025-01-10 5.97 6.05 5.78 5.78 42.9M
2025-01-09 5.98 6.09 5.96 6.00 35.3M
2025-01-08 6.11 6.11 5.82 6.01 55.7M
2025-01-07 6.00 6.16 6.00 6.15 40.0M
2025-01-06 6.05 6.14 5.94 6.00 44.5M
2025-01-03 6.27 6.34 6.02 6.06 59.7M
2025-01-02 6.53 6.56 6.16 6.25 65.6M