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
2022-12-30 6.00 6.02 5.96 5.97 12.5M
2022-12-29 5.95 6.02 5.94 5.97 12.5M
2022-12-28 6.03 6.03 5.96 5.97 14.3M
2022-12-27 6.01 6.05 5.96 6.03 15.7M
2022-12-26 5.91 6.01 5.90 5.99 17.5M
2022-12-23 5.94 5.98 5.89 5.93 14.0M
2022-12-22 6.05 6.09 5.92 5.94 16.8M
2022-12-21 6.11 6.14 5.99 6.02 17.3M
2022-12-20 6.07 6.19 6.06 6.12 15.5M
2022-12-19 6.27 6.30 6.05 6.10 24.9M
2022-12-16 6.31 6.34 6.24 6.27 20.3M
2022-12-15 6.27 6.41 6.25 6.35 26.1M
2022-12-14 6.35 6.40 6.27 6.28 22.7M
2022-12-13 6.39 6.40 6.29 6.29 18.5M
2022-12-12 6.32 6.43 6.27 6.40 26.3M
2022-12-09 6.39 6.43 6.33 6.34 22.3M
2022-12-08 6.48 6.50 6.36 6.37 25.5M
2022-12-07 6.55 6.55 6.47 6.49 21.9M
2022-12-06 6.51 6.61 6.49 6.56 31.2M
2022-12-05 6.49 6.54 6.48 6.52 26.9M
2022-12-02 6.46 6.54 6.43 6.48 26.2M
2022-12-01 6.44 6.49 6.40 6.42 24.2M
2022-11-30 6.39 6.44 6.36 6.37 18.6M
2022-11-29 6.25 6.41 6.24 6.39 28.0M
2022-11-28 6.30 6.30 6.15 6.25 24.4M
2022-11-25 6.41 6.41 6.35 6.35 17.1M
2022-11-24 6.44 6.49 6.40 6.41 16.4M
2022-11-23 6.46 6.51 6.36 6.44 22.9M
2022-11-22 6.55 6.59 6.45 6.48 24.0M
2022-11-21 6.60 6.62 6.50 6.56 22.0M
2022-11-18 6.68 6.76 6.60 6.62 33.6M
2022-11-17 6.62 6.72 6.57 6.72 34.8M
2022-11-16 6.67 6.74 6.61 6.64 35.6M
2022-11-15 6.51 6.68 6.48 6.67 47.8M
2022-11-14 6.58 6.64 6.49 6.52 27.0M
2022-11-11 6.68 6.71 6.55 6.55 39.9M
2022-11-10 6.50 6.57 6.49 6.53 23.8M
2022-11-09 6.59 6.64 6.55 6.55 29.6M
2022-11-08 6.61 6.65 6.47 6.65 42.5M
2022-11-07 6.60 6.70 6.55 6.62 41.6M
2022-11-04 6.48 6.63 6.48 6.60 41.0M
2022-11-03 6.46 6.57 6.40 6.51 37.7M
2022-11-02 6.68 6.77 6.51 6.51 71.2M
2022-11-01 6.24 6.39 6.23 6.39 30.5M
2022-10-31 6.10 6.32 6.07 6.25 27.8M
2022-10-28 6.33 6.34 6.07 6.12 33.4M
2022-10-27 6.30 6.42 6.28 6.36 34.6M
2022-10-26 6.18 6.38 6.17 6.29 34.9M
2022-10-25 6.14 6.27 6.05 6.17 27.1M
2022-10-24 6.30 6.41 6.13 6.21 30.1M
2022-10-21 6.36 6.38 6.26 6.28 17.8M
2022-10-20 6.23 6.44 6.21 6.35 30.9M
2022-10-19 6.36 6.40 6.26 6.27 22.2M
2022-10-18 6.45 6.48 6.33 6.36 24.6M
2022-10-17 6.21 6.43 6.19 6.41 32.6M
2022-10-14 6.25 6.33 6.22 6.28 27.7M
2022-10-13 6.16 6.29 6.14 6.18 29.6M
2022-10-12 6.00 6.24 5.97 6.23 35.2M
2022-10-11 5.91 6.01 5.88 5.99 16.6M
2022-10-10 6.02 6.06 5.88 5.89 23.7M
2022-09-30 6.02 6.09 6.00 6.01 18.9M
2022-09-29 6.09 6.12 5.98 6.04 22.0M
2022-09-28 6.19 6.20 6.02 6.02 25.1M
2022-09-27 6.10 6.24 6.08 6.24 25.4M
2022-09-26 6.16 6.21 6.04 6.06 26.4M
2022-09-23 6.42 6.44 6.15 6.22 33.0M
2022-09-22 6.35 6.48 6.34 6.39 20.3M
2022-09-21 6.35 6.49 6.24 6.44 26.0M
2022-09-20 6.34 6.40 6.33 6.37 21.0M
2022-09-19 6.38 6.43 6.23 6.28 35.1M
2022-09-16 6.60 6.67 6.39 6.40 38.6M
2022-09-15 6.94 6.97 6.58 6.62 70.3M
2022-09-14 6.90 6.97 6.88 6.92 35.3M
2022-09-13 7.12 7.20 7.06 7.08 32.4M
2022-09-09 7.08 7.10 6.97 7.06 37.9M
2022-09-08 7.21 7.27 7.09 7.10 34.0M
2022-09-07 7.10 7.27 7.08 7.21 42.2M
2022-09-06 7.08 7.14 7.02 7.13 37.4M
2022-09-05 7.04 7.10 6.98 7.07 29.0M
2022-09-02 6.97 7.10 6.97 7.08 33.3M
2022-09-01 6.98 7.05 6.90 6.95 36.9M
2022-08-31 7.26 7.32 6.98 6.98 80.9M
2022-08-30 7.23 7.44 7.21 7.32 51.6M
2022-08-29 7.15 7.29 7.10 7.25 41.2M
2022-08-26 7.53 7.58 7.28 7.31 65.4M
2022-08-25 7.58 7.64 7.35 7.51 76.3M
2022-08-24 8.06 8.08 7.55 7.57 127.6M
2022-08-23 8.15 8.36 7.99 8.05 111.9M
2022-08-22 8.22 8.29 8.07 8.22 109.6M
2022-08-19 8.37 8.54 8.08 8.10 171.5M
2022-08-18 7.91 8.49 7.87 8.40 215.4M
2022-08-17 7.64 8.15 7.57 7.98 183.7M
2022-08-16 7.67 7.73 7.55 7.63 79.2M
2022-08-15 7.67 7.75 7.55 7.64 84.3M
2022-08-12 7.85 7.89 7.65 7.66 141.8M
2022-08-11 7.34 7.83 7.31 7.82 235.1M
2022-08-10 7.21 7.47 7.18 7.30 101.1M
2022-08-09 7.23 7.26 7.12 7.26 64.7M
2022-08-08 7.27 7.28 7.16 7.24 61.3M
2022-08-05 7.10 7.28 7.06 7.28 89.2M
2022-08-04 7.05 7.17 6.97 7.08 62.1M
2022-08-03 7.04 7.24 6.96 6.97 89.6M
2022-08-02 7.22 7.22 6.86 7.00 112.1M
2022-08-01 7.14 7.35 7.06 7.32 80.2M
2022-07-29 7.40 7.43 7.16 7.17 72.5M
2022-07-28 7.00 7.50 6.98 7.29 161.4M
2022-07-27 6.94 7.06 6.91 6.94 39.3M
2022-07-26 6.94 6.97 6.88 6.95 34.0M
2022-07-25 6.97 7.00 6.84 6.88 40.9M
2022-07-22 7.16 7.18 6.93 7.00 67.0M
2022-07-21 7.15 7.26 7.09 7.14 76.2M
2022-07-20 7.18 7.22 7.10 7.13 47.2M
2022-07-19 7.06 7.24 7.03 7.19 72.4M
2022-07-18 6.79 7.13 6.78 7.09 77.7M
2022-07-15 6.90 7.02 6.78 6.79 61.9M
2022-07-14 6.93 7.04 6.91 6.93 46.8M
2022-07-13 7.00 7.04 6.89 6.98 52.8M
2022-07-12 7.03 7.14 6.97 7.00 50.8M
2022-07-11 7.30 7.33 7.02 7.07 81.4M
2022-07-08 7.18 7.62 7.17 7.28 143.3M
2022-07-07 7.05 7.14 6.98 7.08 56.1M
2022-07-06 7.04 7.15 6.96 7.03 59.5M
2022-07-05 7.29 7.31 6.95 7.06 100.6M
2022-07-04 7.27 7.33 7.18 7.29 64.7M
2022-07-01 7.44 7.51 7.25 7.33 84.7M
2022-06-30 7.44 7.54 7.39 7.42 92.2M
2022-06-29 7.61 7.91 7.45 7.47 142.1M
2022-06-28 7.33 7.77 7.23 7.71 173.8M
2022-06-27 7.26 7.38 7.19 7.33 121.6M
2022-06-24 7.32 7.37 7.18 7.25 106.6M
2022-06-23 6.83 7.35 6.81 7.30 188.9M
2022-06-22 7.18 7.19 6.83 6.86 148.0M
2022-06-21 7.02 7.27 6.96 7.19 139.9M
2022-06-20 7.12 7.20 6.96 7.01 104.2M
2022-06-17 7.03 7.18 6.92 7.12 97.6M
2022-06-16 7.17 7.26 7.09 7.12 97.2M
2022-06-15 7.09 7.37 7.07 7.16 135.8M
2022-06-14 6.94 7.17 6.71 7.14 110.7M
2022-06-13 6.84 7.21 6.80 7.06 106.7M
2022-06-10 6.67 6.95 6.65 6.90 65.7M
2022-06-09 6.90 6.94 6.70 6.72 74.7M
2022-06-08 7.05 7.09 6.83 6.98 87.6M
2022-06-07 7.18 7.25 6.98 7.05 94.2M
2022-06-06 7.08 7.24 7.02 7.21 136.4M
2022-06-02 6.79 7.13 6.75 7.07 151.2M
2022-06-01 6.91 6.93 6.73 6.78 112.3M
2022-05-31 6.50 7.07 6.38 6.91 203.2M
2022-05-30 6.47 6.58 6.40 6.51 52.9M
2022-05-27 6.57 6.66 6.36 6.44 70.4M
2022-05-26 6.52 6.54 6.32 6.53 72.7M
2022-05-25 6.36 6.53 6.32 6.50 66.5M
2022-05-24 6.72 6.78 6.33 6.36 124.1M
2022-05-23 6.73 6.79 6.65 6.78 92.7M
2022-05-20 6.69 6.86 6.63 6.71 105.3M
2022-05-19 6.65 6.70 6.52 6.65 131.3M
2022-05-18 6.55 6.83 6.47 6.80 165.4M
2022-05-17 6.30 6.66 6.22 6.57 153.6M
2022-05-16 6.38 6.48 6.23 6.28 58.6M
2022-05-13 6.38 6.44 6.22 6.33 60.6M
2022-05-12 6.35 6.44 6.25 6.32 92.8M
2022-05-11 6.09 6.77 6.07 6.45 158.7M
2022-05-10 5.82 6.09 5.78 6.07 61.5M
2022-05-09 5.86 5.97 5.82 5.91 42.4M
2022-05-06 5.90 5.95 5.84 5.85 50.0M
2022-05-05 6.13 6.18 6.06 6.07 59.5M
2022-04-29 5.90 6.17 5.85 6.14 71.7M
2022-04-28 5.92 5.96 5.70 5.79 58.2M
2022-04-27 5.59 5.98 5.54 5.95 84.5M
2022-04-26 5.89 5.97 5.61 5.64 74.2M
2022-04-25 6.30 6.31 5.80 5.82 125.3M
2022-04-22 6.57 6.66 6.43 6.50 56.2M
2022-04-21 6.80 6.99 6.59 6.65 60.1M
2022-04-20 6.92 7.18 6.82 6.85 67.9M
2022-04-19 7.11 7.14 6.86 6.92 44.7M
2022-04-18 6.83 7.03 6.74 7.00 44.7M
2022-04-15 6.93 6.98 6.82 6.88 45.2M
2022-04-14 6.92 7.04 6.87 7.00 51.4M
2022-04-13 7.04 7.05 6.82 6.84 53.5M
2022-04-12 7.00 7.09 6.83 7.09 66.2M
2022-04-11 7.35 7.35 6.93 6.96 83.9M
2022-04-08 7.51 7.61 7.31 7.37 91.5M
2022-04-07 7.80 7.92 7.55 7.55 74.8M
2022-04-06 8.04 8.07 7.79 7.90 77.5M
2022-04-01 8.09 8.24 7.96 8.10 58.8M
2022-03-31 8.30 8.36 8.13 8.16 55.3M
2022-03-30 8.18 8.49 8.16 8.36 78.1M
2022-03-29 8.53 8.97 8.10 8.18 135.4M
2022-03-28 8.31 8.49 8.20 8.42 39.3M
2022-03-25 8.58 8.75 8.39 8.40 49.7M
2022-03-24 8.63 8.68 8.49 8.54 39.3M
2022-03-23 8.76 8.82 8.63 8.70 39.7M
2022-03-22 8.60 8.81 8.54 8.71 49.9M
2022-03-21 8.56 8.84 8.53 8.66 55.8M
2022-03-18 8.58 8.68 8.45 8.60 49.5M
2022-03-17 8.41 8.91 8.38 8.67 98.6M
2022-03-16 8.17 8.30 7.74 8.26 80.5M
2022-03-15 8.47 8.53 7.97 7.99 75.0M
2022-03-14 8.59 8.82 8.56 8.57 48.7M
2022-03-11 8.54 8.75 8.36 8.66 68.7M
2022-03-10 8.85 8.93 8.68 8.70 52.3M
2022-03-09 8.79 8.88 8.22 8.60 61.5M
2022-03-08 8.96 9.04 8.62 8.75 68.4M
2022-03-07 9.04 9.08 8.81 8.86 53.6M
2022-03-04 9.18 9.29 9.03 9.13 63.9M
2022-03-03 9.53 9.59 9.21 9.27 66.6M
2022-03-02 9.58 9.64 9.46 9.51 54.3M
2022-03-01 9.64 9.87 9.61 9.73 56.6M
2022-02-28 9.60 9.72 9.47 9.63 53.9M
2022-02-25 9.80 10.10 9.62 9.70 75.1M
2022-02-24 10.09 10.17 9.52 9.64 104.6M
2022-02-23 9.73 10.22 9.72 10.19 97.5M
2022-02-22 9.78 9.81 9.55 9.71 63.4M
2022-02-21 9.86 10.08 9.82 9.92 83.2M
2022-02-18 9.72 9.89 9.67 9.87 42.8M
2022-02-17 9.70 10.02 9.65 9.86 70.5M
2022-02-16 10.05 10.10 9.68 9.75 64.3M
2022-02-15 9.47 9.97 9.47 9.82 89.8M
2022-02-14 9.41 9.77 9.32 9.43 84.0M
2022-02-11 10.00 10.03 9.38 9.40 108.6M
2022-02-10 10.25 10.34 9.92 10.00 64.1M
2022-02-09 10.01 10.32 9.90 10.27 70.0M
2022-02-08 9.84 10.15 9.70 10.01 71.0M
2022-02-07 10.45 10.49 9.74 9.89 101.4M
2022-01-28 10.62 10.75 10.19 10.21 55.7M
2022-01-27 10.88 10.88 10.40 10.40 67.8M
2022-01-26 10.99 11.23 10.73 10.84 72.8M
2022-01-25 11.51 11.66 10.83 10.83 77.7M
2022-01-24 11.33 11.79 11.20 11.54 54.6M
2022-01-21 11.30 11.55 11.21 11.34 50.9M
2022-01-20 11.68 11.75 11.31 11.37 54.1M
2022-01-19 12.07 12.13 11.48 11.64 86.9M
2022-01-18 12.19 12.43 12.00 12.06 63.6M
2022-01-17 11.70 12.55 11.55 12.25 118.3M
2022-01-14 11.00 12.07 10.93 11.85 122.9M
2022-01-13 11.20 11.57 11.10 11.16 94.1M
2022-01-12 11.28 11.35 10.81 11.30 133.4M
2022-01-11 11.95 12.04 11.01 11.06 172.2M
2022-01-10 12.16 12.53 11.79 11.95 94.5M
2022-01-07 12.80 12.85 12.22 12.38 83.8M
2022-01-06 12.20 12.92 12.14 12.80 107.4M
2022-01-05 13.99 13.99 11.99 12.69 237.6M
2022-01-04 13.25 14.24 13.21 14.10 179.0M