长信科技

300088
🏛️ 中国 →
6.64
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.25 13.46 12.98 13.28 85.1M
2021-12-30 13.23 13.64 13.09 13.30 96.0M
2021-12-29 13.61 13.65 13.01 13.15 99.8M
2021-12-28 13.72 13.95 13.35 13.55 100.1M
2021-12-27 13.74 14.17 13.11 13.67 133.3M
2021-12-24 13.73 14.17 13.42 13.46 157.1M
2021-12-23 13.09 13.92 12.90 13.50 200.4M
2021-12-22 11.68 13.74 11.65 13.06 237.3M
2021-12-21 11.31 11.73 11.29 11.67 59.6M
2021-12-20 11.76 11.82 11.26 11.37 77.1M
2021-12-17 12.04 12.11 11.45 11.70 91.7M
2021-12-16 12.13 12.25 11.88 12.12 67.4M
2021-12-15 12.13 12.34 11.92 12.02 89.0M
2021-12-14 12.14 12.65 12.10 12.19 105.4M
2021-12-13 12.45 12.59 11.95 12.23 109.5M
2021-12-10 11.72 12.36 11.71 12.22 108.1M
2021-12-09 11.76 11.96 11.66 11.83 79.0M
2021-12-08 11.30 11.96 11.14 11.79 115.3M
2021-12-07 11.18 11.45 11.10 11.29 89.9M
2021-12-06 10.99 11.52 10.96 11.16 116.6M
2021-12-03 11.01 11.33 10.86 10.92 81.0M
2021-12-02 11.20 11.28 10.85 10.90 86.5M
2021-12-01 11.28 11.51 11.03 11.17 116.1M
2021-11-30 11.67 11.70 11.36 11.44 93.8M
2021-11-29 11.48 11.59 11.22 11.41 98.7M
2021-11-26 11.72 11.87 11.29 11.53 153.0M
2021-11-25 13.05 13.09 11.82 11.92 183.2M
2021-11-24 13.00 13.47 12.81 12.85 137.8M
2021-11-23 12.51 13.20 12.17 13.20 199.4M
2021-11-22 12.69 13.39 12.60 12.75 151.3M
2021-11-19 12.40 12.60 12.21 12.45 124.4M
2021-11-18 12.15 12.74 12.00 12.69 218.1M
2021-11-17 12.30 12.33 11.80 12.15 165.7M
2021-11-16 12.40 12.90 12.02 12.43 220.5M
2021-11-15 12.75 12.92 12.13 12.51 164.2M
2021-11-12 12.76 12.92 12.36 12.70 196.7M
2021-11-11 12.60 13.18 12.28 12.43 276.5M
2021-11-10 11.76 13.50 11.67 12.52 362.3M
2021-11-09 11.38 11.48 10.88 11.26 155.0M
2021-11-08 11.47 11.66 11.11 11.23 186.6M
2021-11-05 11.00 12.22 10.86 11.61 309.3M
2021-11-04 10.68 11.09 10.37 11.09 202.3M
2021-11-03 10.52 11.11 10.48 10.57 151.3M
2021-11-02 11.01 11.09 10.49 10.63 187.9M
2021-11-01 10.37 11.36 10.20 10.76 287.7M
2021-10-29 10.28 10.50 9.95 10.26 224.1M
2021-10-28 10.66 10.66 10.05 10.14 189.5M
2021-10-27 10.66 10.83 10.26 10.56 267.3M
2021-10-26 9.81 10.95 9.61 10.65 482.7M
2021-10-25 8.29 9.37 8.22 9.37 298.0M
2021-10-22 8.15 8.47 7.76 7.81 64.1M
2021-10-21 8.12 8.21 8.06 8.13 26.0M
2021-10-20 8.25 8.31 8.11 8.13 29.0M
2021-10-19 8.30 8.35 8.16 8.24 29.3M
2021-10-18 8.39 8.39 8.11 8.31 44.7M
2021-10-15 8.66 8.66 8.34 8.36 56.2M
2021-10-14 8.34 8.53 8.32 8.47 51.1M
2021-10-13 8.09 8.65 8.06 8.40 86.7M
2021-10-12 8.07 8.15 7.99 8.07 47.8M
2021-10-11 7.96 8.22 7.84 8.19 88.6M
2021-10-08 7.52 7.82 7.49 7.63 36.2M
2021-09-30 7.45 7.59 7.40 7.41 29.3M
2021-09-29 7.64 7.66 7.36 7.36 45.1M
2021-09-28 7.81 7.87 7.56 7.68 36.0M
2021-09-27 8.05 8.24 7.75 7.77 53.0M
2021-09-24 8.15 8.20 8.00 8.01 46.5M
2021-09-23 8.14 8.36 8.08 8.12 48.9M
2021-09-22 8.10 8.33 8.08 8.13 40.4M
2021-09-17 8.40 8.52 8.13 8.25 71.2M
2021-09-16 8.50 8.86 8.42 8.47 106.9M
2021-09-15 8.70 8.71 8.24 8.35 92.9M
2021-09-14 8.83 8.94 8.56 8.62 106.3M
2021-09-13 8.54 8.99 8.54 8.86 152.6M
2021-09-10 8.00 8.87 7.93 8.65 231.3M
2021-09-09 7.84 8.05 7.81 7.91 109.5M
2021-09-08 7.25 8.12 7.23 8.09 198.2M
2021-09-07 7.19 7.22 7.15 7.20 33.2M
2021-09-06 7.20 7.22 7.09 7.19 32.6M
2021-09-03 7.01 7.22 7.01 7.16 51.9M
2021-09-02 7.05 7.06 6.95 7.00 36.5M
2021-09-01 7.00 7.10 6.94 7.04 35.3M
2021-08-31 7.17 7.17 6.88 7.02 55.6M
2021-08-30 7.12 7.25 7.05 7.17 54.6M
2021-08-27 7.56 7.56 6.81 7.11 151.4M
2021-08-26 7.76 7.94 7.75 7.83 29.9M
2021-08-25 8.07 8.08 7.81 7.81 63.8M
2021-08-24 8.18 8.21 8.04 8.09 35.3M
2021-08-23 8.03 8.17 8.03 8.17 30.9M
2021-08-20 8.14 8.15 7.97 8.01 37.9M
2021-08-19 8.14 8.24 8.08 8.14 29.2M
2021-08-18 8.19 8.27 8.02 8.14 57.8M
2021-08-17 8.49 8.53 8.19 8.26 52.1M
2021-08-16 8.58 8.66 8.45 8.47 57.0M
2021-08-13 8.84 8.84 8.61 8.62 59.6M
2021-08-12 8.65 8.85 8.59 8.80 68.8M
2021-08-11 8.72 8.73 8.60 8.64 45.2M
2021-08-10 8.65 8.74 8.59 8.73 49.6M
2021-08-09 8.92 8.96 8.55 8.68 75.0M
2021-08-06 8.59 8.96 8.59 8.80 101.1M
2021-08-05 8.73 8.76 8.51 8.59 72.8M
2021-08-04 8.69 8.86 8.68 8.80 65.9M
2021-08-03 8.94 8.94 8.68 8.74 83.2M
2021-08-02 8.90 8.99 8.77 8.96 103.3M
2021-07-30 8.43 9.06 8.41 8.97 167.1M
2021-07-29 8.37 8.52 8.28 8.41 63.0M
2021-07-28 8.50 8.58 8.16 8.22 83.8M
2021-07-27 8.41 8.91 8.39 8.59 130.2M
2021-07-26 8.60 8.69 8.24 8.37 65.4M
2021-07-23 8.75 8.86 8.58 8.58 65.5M
2021-07-22 8.59 8.88 8.38 8.80 102.5M
2021-07-21 8.68 8.81 8.57 8.58 75.8M
2021-07-20 8.61 8.73 8.52 8.67 51.1M
2021-07-19 8.71 8.78 8.55 8.72 66.3M
2021-07-16 8.35 8.83 8.35 8.69 103.7M
2021-07-15 8.53 8.66 8.33 8.38 69.2M
2021-07-14 8.39 8.87 8.38 8.60 126.0M
2021-07-13 8.56 8.61 8.26 8.41 60.2M
2021-07-12 8.61 8.61 8.40 8.49 64.0M
2021-07-09 8.35 8.58 8.33 8.54 77.0M
2021-07-08 8.05 8.49 8.04 8.44 86.8M
2021-07-07 8.08 8.12 8.03 8.09 29.0M
2021-07-06 8.12 8.18 8.01 8.12 30.3M
2021-07-05 8.03 8.14 7.97 8.13 29.9M
2021-07-02 7.98 8.07 7.93 8.00 26.8M
2021-07-01 8.29 8.30 7.98 8.01 44.3M
2021-06-30 8.16 8.37 8.16 8.26 34.8M
2021-06-29 8.39 8.39 8.14 8.15 42.7M
2021-06-28 8.46 8.52 8.33 8.37 46.8M
2021-06-25 8.43 8.64 8.32 8.45 52.6M
2021-06-24 8.49 8.66 8.41 8.46 59.2M
2021-06-23 8.25 8.64 8.20 8.58 96.8M
2021-06-22 8.33 8.34 8.18 8.24 36.6M
2021-06-21 8.21 8.33 8.12 8.29 54.5M
2021-06-18 8.03 8.30 7.93 8.21 64.5M
2021-06-17 7.93 8.06 7.84 7.99 39.2M
2021-06-16 7.97 8.10 7.91 7.93 29.5M
2021-06-15 7.90 8.09 7.90 7.94 34.0M
2021-06-11 8.29 8.29 7.87 7.87 72.3M
2021-06-10 8.27 8.32 8.18 8.25 37.4M
2021-06-09 8.36 8.41 8.24 8.26 34.8M
2021-06-08 8.43 8.47 8.31 8.38 39.2M
2021-06-07 8.30 8.50 8.30 8.45 53.5M
2021-06-04 8.26 8.37 8.23 8.29 40.2M
2021-06-03 8.04 8.50 8.04 8.29 79.2M
2021-06-02 8.31 8.33 8.06 8.08 51.6M
2021-06-01 8.25 8.35 8.15 8.32 49.2M
2021-05-31 8.22 8.32 8.12 8.25 43.8M
2021-05-28 8.22 8.35 8.13 8.17 68.5M
2021-05-27 8.01 8.28 7.97 8.13 59.6M
2021-05-26 8.01 8.16 7.97 7.98 47.2M
2021-05-25 8.01 8.06 7.95 8.00 48.5M
2021-05-24 7.80 8.04 7.80 8.03 41.0M
2021-05-21 7.89 8.04 7.83 7.84 30.1M
2021-05-20 7.92 7.96 7.82 7.86 30.8M
2021-05-19 8.01 8.04 7.86 7.97 42.2M
2021-05-18 7.82 8.07 7.78 8.00 48.2M
2021-05-17 7.86 8.03 7.77 7.82 40.8M
2021-05-14 7.85 7.89 7.76 7.87 41.5M
2021-05-13 7.56 7.97 7.53 7.82 71.8M
2021-05-12 7.51 7.62 7.46 7.60 22.5M
2021-05-11 7.40 7.55 7.37 7.55 26.5M
2021-05-10 7.65 7.68 7.43 7.44 34.0M
2021-05-07 7.70 7.72 7.57 7.62 29.9M
2021-05-06 7.59 7.81 7.57 7.69 44.2M
2021-04-30 7.46 7.57 7.40 7.56 35.3M
2021-04-29 7.41 7.51 7.31 7.42 23.7M
2021-04-28 7.43 7.61 7.40 7.46 44.2M
2021-04-27 7.43 7.45 7.23 7.32 44.7M
2021-04-26 7.64 7.73 7.53 7.55 43.8M
2021-04-23 7.66 7.67 7.56 7.64 37.3M
2021-04-22 7.73 7.84 7.62 7.67 54.3M
2021-04-21 7.80 7.86 7.65 7.67 51.2M
2021-04-20 8.09 8.14 7.81 7.84 95.9M
2021-04-19 7.34 8.25 7.34 8.09 142.0M
2021-04-16 7.25 7.35 7.22 7.33 21.9M
2021-04-15 7.48 7.49 7.20 7.23 39.3M
2021-04-14 7.43 7.55 7.42 7.50 21.1M
2021-04-13 7.40 7.48 7.39 7.45 16.7M
2021-04-12 7.50 7.51 7.39 7.42 21.4M
2021-04-09 7.60 7.61 7.48 7.50 24.3M
2021-04-08 7.71 7.85 7.60 7.62 43.2M
2021-04-07 7.60 7.61 7.51 7.57 20.1M
2021-04-06 7.55 7.67 7.52 7.62 25.8M
2021-04-02 7.45 7.60 7.43 7.52 31.9M
2021-04-01 7.43 7.48 7.42 7.43 18.5M
2021-03-31 7.45 7.47 7.40 7.43 19.9M
2021-03-30 7.58 7.59 7.40 7.43 28.6M
2021-03-29 7.70 7.71 7.58 7.58 22.4M
2021-03-26 7.56 7.70 7.55 7.66 21.5M
2021-03-25 7.55 7.65 7.52 7.57 18.8M
2021-03-24 7.64 7.68 7.56 7.59 19.3M
2021-03-23 7.62 7.77 7.60 7.67 30.1M
2021-03-22 7.50 7.63 7.44 7.62 23.5M
2021-03-19 7.51 7.61 7.45 7.49 22.7M
2021-03-18 7.63 7.65 7.55 7.55 22.7M
2021-03-17 7.57 7.73 7.51 7.65 25.0M
2021-03-16 7.62 7.66 7.53 7.59 20.5M
2021-03-15 7.65 7.65 7.51 7.60 25.8M
2021-03-12 7.81 7.83 7.63 7.68 32.4M
2021-03-11 7.72 7.84 7.60 7.80 36.9M
2021-03-10 8.31 8.35 7.65 7.71 71.6M
2021-03-09 8.33 8.42 8.12 8.21 48.0M
2021-03-08 8.39 8.58 8.30 8.30 52.0M
2021-03-05 8.11 8.39 8.08 8.34 40.9M
2021-03-04 8.26 8.34 8.09 8.15 39.0M
2021-03-03 8.26 8.32 8.21 8.30 26.7M
2021-03-02 8.40 8.42 8.21 8.26 36.1M
2021-03-01 8.17 8.40 8.17 8.38 50.0M
2021-02-26 8.00 8.18 7.90 8.07 37.0M
2021-02-25 8.23 8.30 8.12 8.13 35.1M
2021-02-24 8.23 8.35 8.10 8.21 46.8M
2021-02-23 8.10 8.43 8.10 8.24 63.2M
2021-02-22 8.18 8.33 8.06 8.07 56.2M
2021-02-19 8.00 8.18 7.95 8.16 36.7M
2021-02-18 8.00 8.21 8.00 8.02 46.2M
2021-02-10 7.75 7.87 7.67 7.81 30.7M
2021-02-09 7.51 7.75 7.47 7.74 33.6M
2021-02-08 7.47 7.59 7.43 7.54 23.2M
2021-02-05 7.72 7.80 7.42 7.46 31.4M
2021-02-04 7.81 7.84 7.50 7.71 35.1M
2021-02-03 7.99 8.06 7.76 7.79 36.5M
2021-02-02 8.00 8.01 7.85 7.99 39.1M
2021-02-01 7.65 8.02 7.63 7.96 61.9M
2021-01-29 7.80 7.80 7.37 7.54 51.5M
2021-01-28 7.79 7.93 7.68 7.70 52.5M
2021-01-27 8.07 8.13 7.93 7.94 57.1M
2021-01-26 8.24 8.34 8.00 8.10 61.1M
2021-01-25 8.56 8.56 8.17 8.24 83.7M
2021-01-22 9.08 9.10 8.65 8.66 84.9M
2021-01-21 9.02 9.26 9.01 9.15 59.7M
2021-01-20 9.03 9.13 8.95 8.99 41.2M
2021-01-19 9.25 9.25 9.03 9.07 52.0M
2021-01-18 9.16 9.42 9.08 9.29 55.9M
2021-01-15 9.21 9.35 9.01 9.10 58.9M
2021-01-14 9.21 9.49 9.16 9.32 91.2M
2021-01-13 8.90 9.33 8.83 9.26 114.5M
2021-01-12 8.70 9.03 8.64 8.92 59.6M
2021-01-11 8.84 9.00 8.71 8.72 54.2M
2021-01-08 8.51 8.96 8.44 8.82 61.3M
2021-01-07 8.83 8.83 8.43 8.53 53.2M
2021-01-06 9.06 9.07 8.80 8.83 52.0M
2021-01-05 8.92 9.11 8.82 9.11 68.2M
2021-01-04 9.00 9.13 8.91 9.02 47.6M