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
2024-12-31 6.88 6.91 6.53 6.54 73.4M
2024-12-30 6.84 6.98 6.66 6.89 78.6M
2024-12-27 6.76 6.92 6.68 6.77 54.0M
2024-12-26 6.69 6.85 6.65 6.76 41.5M
2024-12-25 6.88 6.91 6.65 6.71 53.6M
2024-12-24 6.81 6.92 6.74 6.90 50.0M
2024-12-23 7.06 7.14 6.79 6.80 63.5M
2024-12-20 7.05 7.17 7.00 7.08 61.8M
2024-12-19 6.84 7.10 6.81 7.07 78.8M
2024-12-18 6.79 7.01 6.73 6.92 58.8M
2024-12-17 6.87 6.96 6.73 6.77 57.0M
2024-12-16 7.09 7.16 6.88 6.92 83.5M
2024-12-13 7.22 7.30 7.11 7.12 127.2M
2024-12-12 7.20 7.28 7.15 7.28 86.4M
2024-12-11 7.01 7.26 6.99 7.20 91.6M
2024-12-10 7.25 7.30 7.02 7.03 103.4M
2024-12-09 6.97 7.18 6.86 6.99 71.1M
2024-12-06 6.89 7.00 6.80 6.96 66.5M
2024-12-05 6.72 6.88 6.72 6.87 53.7M
2024-12-04 6.88 6.91 6.71 6.75 58.5M
2024-12-03 6.98 7.04 6.80 6.91 68.0M
2024-12-02 6.82 7.05 6.82 6.98 78.6M
2024-11-29 6.78 6.95 6.64 6.85 77.5M
2024-11-28 6.83 6.89 6.74 6.77 60.8M
2024-11-27 6.68 6.82 6.44 6.82 82.2M
2024-11-26 6.80 6.93 6.68 6.71 61.8M
2024-11-25 6.91 6.99 6.66 6.82 84.9M
2024-11-22 7.29 7.45 6.92 6.94 107.5M
2024-11-21 7.38 7.38 7.15 7.29 95.4M
2024-11-20 7.33 7.48 7.22 7.41 106.8M
2024-11-19 6.97 7.35 6.95 7.35 121.5M
2024-11-18 7.29 7.39 6.88 6.93 105.1M
2024-11-15 7.30 7.61 7.21 7.23 117.0M
2024-11-14 7.69 7.85 7.30 7.33 132.9M
2024-11-13 7.80 7.84 7.50 7.74 193.0M
2024-11-12 7.58 8.35 7.44 8.04 324.9M
2024-11-11 7.22 7.53 7.17 7.52 156.3M
2024-11-08 7.35 7.48 7.20 7.26 150.6M
2024-11-07 7.03 7.28 6.98 7.27 147.2M
2024-11-06 7.20 7.20 6.98 7.05 148.8M
2024-11-05 6.80 7.20 6.80 7.15 145.2M
2024-11-04 6.61 6.92 6.58 6.79 93.0M
2024-11-01 7.17 7.27 6.65 6.66 195.0M
2024-10-31 7.66 7.70 7.15 7.29 263.2M
2024-10-30 6.99 7.60 6.87 7.54 303.2M
2024-10-29 6.78 7.25 6.75 6.95 209.3M
2024-10-28 6.74 6.80 6.57 6.79 107.1M
2024-10-25 6.78 6.85 6.67 6.73 116.0M
2024-10-24 6.76 6.79 6.65 6.78 76.5M
2024-10-23 6.86 6.98 6.77 6.81 109.4M
2024-10-22 7.04 7.07 6.83 6.91 137.7M
2024-10-21 6.99 7.27 6.93 7.03 187.4M
2024-10-18 6.50 7.12 6.45 6.89 178.6M
2024-10-17 6.46 6.78 6.44 6.55 139.2M
2024-10-16 6.39 6.56 6.34 6.42 83.3M
2024-10-15 6.60 6.84 6.49 6.49 141.5M
2024-10-14 6.33 6.65 6.13 6.62 139.7M
2024-10-11 6.75 6.77 6.20 6.30 150.5M
2024-10-10 7.09 7.21 6.66 6.79 187.7M
2024-10-09 7.36 7.60 6.85 6.93 336.9M
2024-10-08 7.44 7.44 6.74 7.44 333.4M
2024-09-30 5.52 6.22 5.48 6.20 275.7M
2024-09-27 5.05 5.37 5.01 5.27 166.0M
2024-09-26 4.81 4.96 4.78 4.96 109.3M
2024-09-25 4.82 4.95 4.80 4.82 120.7M
2024-09-24 4.66 4.82 4.61 4.81 109.4M
2024-09-23 4.63 4.76 4.55 4.67 81.9M
2024-09-20 4.65 4.69 4.55 4.59 64.3M
2024-09-19 4.62 4.70 4.56 4.65 64.1M
2024-09-18 4.63 4.67 4.48 4.56 58.3M
2024-09-13 4.69 4.73 4.63 4.63 66.2M
2024-09-12 4.84 4.85 4.70 4.72 80.1M
2024-09-11 4.90 4.93 4.77 4.80 122.1M
2024-09-10 4.89 5.03 4.71 5.02 163.6M
2024-09-09 4.95 4.99 4.81 4.83 126.8M
2024-09-06 5.00 5.02 4.80 4.83 126.3M
2024-09-05 5.06 5.10 4.93 5.01 168.9M
2024-09-04 5.42 5.60 5.03 5.19 235.0M
2024-09-03 5.30 5.58 5.25 5.45 229.6M
2024-09-02 5.47 5.74 5.42 5.55 379.2M
2024-08-30 5.52 5.75 5.37 5.47 492.2M
2024-08-29 4.51 5.30 4.51 5.30 316.4M
2024-08-28 4.53 4.54 4.33 4.42 94.1M
2024-08-27 4.78 4.81 4.53 4.59 132.9M
2024-08-26 4.42 5.07 4.42 4.89 179.3M
2024-08-23 4.35 4.53 4.26 4.44 54.5M
2024-08-22 4.42 4.46 4.31 4.33 37.2M
2024-08-21 4.46 4.55 4.42 4.43 43.4M
2024-08-20 4.50 4.56 4.45 4.48 44.8M
2024-08-19 4.57 4.63 4.46 4.48 61.1M
2024-08-16 4.48 4.67 4.48 4.63 93.2M
2024-08-15 4.33 4.55 4.31 4.48 69.8M
2024-08-14 4.33 4.37 4.27 4.33 33.4M
2024-08-13 4.26 4.32 4.23 4.31 30.2M
2024-08-12 4.39 4.41 4.24 4.26 51.1M
2024-08-09 4.30 4.51 4.26 4.41 73.3M
2024-08-08 4.23 4.30 4.18 4.26 31.8M
2024-08-07 4.27 4.29 4.22 4.24 24.1M
2024-08-06 4.28 4.31 4.21 4.26 32.6M
2024-08-05 4.38 4.42 4.21 4.22 52.0M
2024-08-02 4.55 4.58 4.41 4.44 32.3M
2024-08-01 4.59 4.65 4.55 4.60 35.6M
2024-07-31 4.35 4.59 4.34 4.59 55.4M
2024-07-30 4.36 4.41 4.30 4.37 29.5M
2024-07-29 4.29 4.46 4.26 4.36 39.6M
2024-07-26 4.23 4.34 4.22 4.30 29.7M
2024-07-25 4.22 4.28 4.16 4.24 29.3M
2024-07-24 4.34 4.37 4.24 4.25 34.1M
2024-07-23 4.47 4.48 4.34 4.35 33.4M
2024-07-22 4.49 4.53 4.44 4.48 24.7M
2024-07-19 4.48 4.54 4.43 4.49 29.4M
2024-07-18 4.56 4.57 4.38 4.49 47.7M
2024-07-17 4.75 4.75 4.60 4.61 35.5M
2024-07-16 4.60 4.77 4.58 4.76 48.9M
2024-07-15 4.70 4.74 4.57 4.59 26.5M
2024-07-12 4.78 4.78 4.68 4.72 33.3M
2024-07-11 4.73 4.82 4.67 4.81 52.0M
2024-07-10 4.66 4.73 4.59 4.67 51.8M
2024-07-09 4.35 4.64 4.33 4.62 54.7M
2024-07-08 4.44 4.50 4.32 4.35 29.8M
2024-07-05 4.47 4.51 4.39 4.48 20.9M
2024-07-04 4.56 4.59 4.47 4.48 25.6M
2024-07-03 4.56 4.61 4.52 4.55 24.0M
2024-07-02 4.63 4.64 4.54 4.56 25.1M
2024-07-01 4.70 4.73 4.53 4.63 37.1M
2024-06-28 4.56 4.79 4.51 4.70 43.8M
2024-06-27 4.58 4.71 4.56 4.57 37.3M
2024-06-26 4.42 4.63 4.34 4.62 36.1M
2024-06-25 4.54 4.60 4.35 4.39 37.0M
2024-06-24 4.69 4.74 4.53 4.54 30.0M
2024-06-21 4.70 4.77 4.60 4.72 30.3M
2024-06-20 4.84 4.87 4.71 4.73 26.8M
2024-06-19 4.92 4.96 4.82 4.87 26.2M
2024-06-18 4.83 4.92 4.81 4.89 30.7M
2024-06-17 4.71 4.87 4.70 4.83 37.4M
2024-06-14 4.67 4.75 4.65 4.73 24.7M
2024-06-13 4.72 4.77 4.69 4.71 25.6M
2024-06-12 4.67 4.80 4.66 4.72 31.7M
2024-06-11 4.53 4.67 4.47 4.66 28.1M
2024-06-07 4.58 4.64 4.51 4.56 26.8M
2024-06-06 4.73 4.79 4.57 4.60 33.2M
2024-06-05 4.72 4.78 4.69 4.70 25.2M
2024-06-04 4.75 4.79 4.65 4.72 30.8M
2024-06-03 4.96 4.96 4.73 4.77 35.1M
2024-05-31 4.76 4.91 4.75 4.84 32.0M
2024-05-30 4.70 4.81 4.63 4.76 30.5M
2024-05-29 4.70 4.76 4.67 4.70 21.7M
2024-05-28 4.78 4.82 4.70 4.71 27.1M
2024-05-27 4.76 4.83 4.65 4.78 38.0M
2024-05-24 4.93 4.93 4.77 4.78 39.1M
2024-05-23 5.07 5.08 4.91 4.93 33.5M
2024-05-22 5.00 5.07 4.99 5.06 29.4M
2024-05-21 5.00 5.05 4.96 5.00 23.8M
2024-05-20 5.05 5.09 4.99 5.02 28.4M
2024-05-17 4.89 5.03 4.86 5.03 35.6M
2024-05-16 4.87 4.94 4.86 4.87 22.7M
2024-05-15 4.89 4.94 4.85 4.85 19.7M
2024-05-14 4.91 5.03 4.89 4.91 26.5M
2024-05-13 4.97 4.99 4.88 4.89 28.4M
2024-05-10 5.13 5.15 4.98 5.01 31.8M
2024-05-09 5.07 5.16 5.07 5.13 23.1M
2024-05-08 5.21 5.21 5.07 5.07 24.4M
2024-05-07 5.23 5.25 5.17 5.22 23.6M
2024-05-06 5.25 5.30 5.21 5.23 33.7M
2024-04-30 5.23 5.24 5.12 5.17 28.7M
2024-04-29 5.02 5.22 5.01 5.21 42.1M
2024-04-26 4.83 5.03 4.81 5.02 40.1M
2024-04-25 4.90 4.99 4.86 4.90 27.7M
2024-04-24 4.85 4.92 4.81 4.92 25.1M
2024-04-23 4.88 4.93 4.83 4.83 22.0M
2024-04-22 4.87 4.95 4.78 4.86 24.7M
2024-04-19 4.97 5.01 4.87 4.91 30.9M
2024-04-18 5.00 5.10 4.91 5.01 34.1M
2024-04-17 4.77 4.99 4.77 4.99 40.7M
2024-04-16 4.94 5.00 4.69 4.70 46.0M
2024-04-15 5.02 5.09 4.90 4.98 45.4M
2024-04-12 5.07 5.14 5.00 5.01 30.1M
2024-04-11 5.04 5.17 5.03 5.07 27.5M
2024-04-10 5.26 5.26 5.05 5.09 28.0M
2024-04-09 5.16 5.27 5.15 5.25 26.7M
2024-04-08 5.29 5.31 5.15 5.16 32.8M
2024-04-03 5.39 5.39 5.25 5.32 35.4M
2024-04-02 5.50 5.51 5.36 5.41 42.3M
2024-04-01 5.33 5.53 5.31 5.52 53.2M
2024-03-29 5.21 5.33 5.11 5.32 41.9M
2024-03-28 5.03 5.27 5.02 5.21 50.4M
2024-03-27 5.30 5.31 5.00 5.01 55.6M
2024-03-26 5.29 5.38 5.24 5.31 40.9M
2024-03-25 5.51 5.53 5.30 5.30 51.2M
2024-03-22 5.55 5.61 5.45 5.54 48.4M
2024-03-21 5.61 5.68 5.56 5.59 38.8M
2024-03-20 5.63 5.66 5.57 5.64 45.3M
2024-03-19 5.68 5.76 5.61 5.63 61.4M
2024-03-18 5.54 5.66 5.53 5.66 58.0M
2024-03-15 5.46 5.53 5.40 5.52 37.5M
2024-03-14 5.53 5.58 5.41 5.47 46.4M
2024-03-13 5.56 5.64 5.49 5.58 61.1M
2024-03-12 5.50 5.59 5.47 5.55 54.9M
2024-03-11 5.36 5.48 5.34 5.48 49.3M
2024-03-08 5.32 5.48 5.27 5.43 57.2M
2024-03-07 5.44 5.50 5.28 5.28 81.6M
2024-03-06 5.56 5.64 5.40 5.51 87.2M
2024-03-05 5.43 5.60 5.36 5.52 79.8M
2024-03-04 5.55 5.62 5.37 5.47 53.0M
2024-03-01 5.36 5.52 5.33 5.50 67.1M
2024-02-29 5.10 5.37 5.08 5.36 59.9M
2024-02-28 5.39 5.52 5.12 5.14 87.5M
2024-02-27 5.22 5.41 5.18 5.41 58.9M
2024-02-26 5.18 5.32 5.13 5.26 61.1M
2024-02-23 5.16 5.18 5.04 5.18 57.5M
2024-02-22 4.98 5.11 4.97 5.09 52.7M
2024-02-21 4.90 5.14 4.86 4.98 62.5M
2024-02-20 4.90 4.94 4.83 4.94 44.7M
2024-02-19 5.06 5.09 4.83 4.96 85.5M
2024-02-08 4.94 5.25 4.89 4.93 103.2M
2024-02-07 4.38 4.87 4.36 4.87 112.4M
2024-02-06 3.93 4.45 3.92 4.37 85.7M
2024-02-05 4.34 4.35 3.90 3.94 87.0M
2024-02-02 4.61 4.70 4.20 4.37 62.6M
2024-02-01 4.59 4.73 4.55 4.60 41.8M
2024-01-31 4.91 4.94 4.59 4.61 83.7M
2024-01-30 5.15 5.23 5.00 5.01 29.1M
2024-01-29 5.38 5.43 5.18 5.19 34.1M
2024-01-26 5.49 5.53 5.36 5.38 39.0M
2024-01-25 5.36 5.51 5.30 5.49 38.8M
2024-01-24 5.27 5.39 5.14 5.35 38.4M
2024-01-23 5.23 5.31 5.16 5.26 33.3M
2024-01-22 5.55 5.60 5.22 5.23 39.5M
2024-01-19 5.67 5.70 5.55 5.56 27.1M
2024-01-18 5.65 5.72 5.48 5.67 44.2M
2024-01-17 5.80 5.86 5.66 5.67 29.2M
2024-01-16 5.84 5.84 5.72 5.81 25.2M
2024-01-15 5.84 5.90 5.77 5.82 27.3M
2024-01-12 5.94 5.96 5.84 5.84 25.6M
2024-01-11 5.86 5.99 5.83 5.96 30.5M
2024-01-10 5.92 5.94 5.77 5.83 31.4M
2024-01-09 5.98 6.04 5.89 5.95 33.6M
2024-01-08 6.07 6.11 5.95 5.95 31.8M
2024-01-05 6.17 6.27 6.05 6.08 39.0M
2024-01-04 6.28 6.38 6.13 6.16 52.7M
2024-01-03 6.53 6.56 6.30 6.35 56.0M
2024-01-02 6.70 6.73 6.56 6.56 41.8M