长信科技 (300088) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	6.67	6.55	-0.17	-2.53%	6.53	6.75	974030	63997	3.92%
2026-04-29	6.51	6.72	0.15	2.28%	6.48	6.79	1131852	75894	4.55%
2026-04-28	6.87	6.57	-0.49	-6.94%	6.52	6.87	1951504	129418	7.85%
2026-04-27	7.01	7.06	0.01	0.14%	6.93	7.12	1154383	81191	4.64%
2026-04-24	7.04	7.05	-0.08	-1.12%	6.85	7.12	1657548	115475	6.67%
2026-04-23	7.32	7.13	-0.28	-3.78%	7.11	7.37	1857648	133800	7.47%
2026-04-22	7.13	7.41	0.23	3.20%	7.08	7.55	3106274	227095	12.50%
2026-04-21	7.40	7.18	-0.29	-3.88%	7.11	7.46	2187216	157568	8.80%
2026-04-20	7.53	7.47	-0.12	-1.58%	7.40	7.70	2891643	216985	11.63%
2026-04-17	7.52	7.59	-0.18	-2.32%	7.48	7.91	5012532	381310	20.17%
2026-04-16	6.82	7.77	0.96	14.10%	6.82	8.17	7542508	581080	30.35%
2026-04-15	6.88	6.81	0.57	9.13%	6.71	7.46	4163459	294499	16.75%
2026-04-14	6.26	6.24	0.04	0.65%	6.17	6.28	385535	24037	1.55%
2026-04-13	6.18	6.20	-0.03	-0.48%	6.15	6.26	324485	20178	1.31%
2026-04-10	6.22	6.23	0.04	0.65%	6.21	6.33	507841	31903	2.04%
2026-04-09	6.12	6.19	-0.02	-0.32%	6.10	6.28	589803	36639	2.37%
2026-04-08	6.02	6.21	0.33	5.61%	6.02	6.22	831224	50816	3.34%
2026-04-07	5.90	5.88	0.04	0.68%	5.83	5.95	306394	18055	1.23%
2026-04-03	5.91	5.84	-0.06	-1.02%	5.83	5.93	278117	16332	1.12%
2026-04-02	6.00	5.90	-0.11	-1.83%	5.84	6.04	401372	23796	1.61%
2026-04-01	6.11	6.01	0.12	2.04%	6.01	6.18	582882	35416	2.35%
2026-03-31	5.94	5.89	-0.07	-1.17%	5.87	6.01	379414	22504	1.53%
2026-03-30	5.90	5.96	-0.05	-0.83%	5.80	5.98	414272	24424	1.67%
2026-03-27	5.86	6.01	0.04	0.67%	5.86	6.04	362507	21647	1.46%
2026-03-26	6.14	5.97	-0.18	-2.93%	5.93	6.15	564871	34020	2.27%
2026-03-25	6.04	6.15	0.13	2.16%	6.02	6.24	639307	39393	2.57%
2026-03-24	6.01	6.02	0.14	2.38%	5.85	6.04	616628	36617	2.48%
2026-03-23	6.25	5.88	-0.47	-7.40%	5.79	6.25	1091389	65736	4.39%
2026-03-20	6.70	6.35	-0.29	-4.37%	6.35	6.75	931040	60943	3.75%
2026-03-19	6.61	6.64	-0.04	-0.60%	6.55	6.72	765256	50828	3.08%
2026-03-18	6.53	6.68	0.19	2.93%	6.52	6.71	730742	48365	2.94%
2026-03-17	6.73	6.49	-0.22	-3.28%	6.47	6.76	765081	50463	3.08%
2026-03-16	6.77	6.71	-0.10	-1.47%	6.65	6.79	727866	48784	2.93%
2026-03-13	6.83	6.81	-0.08	-1.16%	6.78	6.97	1164570	80107	4.69%
2026-03-12	6.78	6.89	0.06	0.88%	6.76	6.94	1000075	68625	4.02%
2026-03-11	6.76	6.83	0.08	1.19%	6.74	6.94	1051507	71815	4.23%
2026-03-10	6.72	6.75	0.09	1.35%	6.71	6.88	936534	63403	3.77%
2026-03-09	6.51	6.66	0.02	0.30%	6.36	6.68	1051182	68252	4.23%
2026-03-06	6.65	6.64	-0.10	-1.48%	6.49	6.70	998646	65942	4.02%
2026-03-05	6.47	6.74	0.40	6.31%	6.47	6.89	1867703	126303	7.51%
2026-03-04	6.25	6.34	-0.01	-0.16%	6.25	6.50	749781	47893	3.02%
2026-03-03	6.71	6.35	-0.35	-5.22%	6.32	6.74	975832	63312	3.93%
2026-03-02	6.74	6.70	-0.18	-2.62%	6.61	6.79	982072	65874	3.95%
2026-02-27	6.77	6.88	0.05	0.73%	6.73	6.88	704403	48125	2.83%
2026-02-26	6.71	6.83	0.12	1.79%	6.68	6.87	885483	60176	3.56%
2026-02-25	6.63	6.71	0.06	0.90%	6.63	6.76	674690	45301	2.71%
2026-02-24	6.59	6.65	0.18	2.78%	6.55	6.72	800576	53223	3.22%
2026-02-13	6.54	6.47	-0.10	-1.52%	6.47	6.60	473095	30965	1.90%
2026-02-12	6.58	6.57	-0.02	-0.30%	6.52	6.60	466874	30644	1.88%
2026-02-11	6.53	6.59	0.05	0.76%	6.51	6.64	576584	38048	2.32%
2026-02-10	6.52	6.54	0.02	0.31%	6.49	6.58	544849	35656	2.19%
2026-02-09	6.40	6.52	0.21	3.33%	6.39	6.56	701745	45511	2.82%
2026-02-06	6.28	6.31	-0.01	-0.16%	6.23	6.38	379081	23997	1.53%
2026-02-05	6.40	6.32	-0.14	-2.17%	6.29	6.43	547456	34746	2.20%
2026-02-04	6.37	6.46	0.03	0.47%	6.36	6.48	573176	36774	2.31%
2026-02-03	6.28	6.43	0.22	3.54%	6.26	6.45	699153	44465	2.81%
2026-02-02	6.32	6.21	-0.14	-2.20%	6.20	6.38	613918	38691	2.47%
2026-01-30	6.48	6.35	-0.15	-2.31%	6.24	6.50	935743	59427	3.76%
2026-01-29	6.58	6.50	-0.10	-1.52%	6.45	6.64	955973	62488	3.85%
2026-01-28	6.68	6.60	-0.07	-1.05%	6.53	6.69	931747	61417	3.75%
2026-01-27	6.74	6.67	-0.08	-1.19%	6.51	6.75	1125331	74576	4.53%
2026-01-26	6.96	6.75	-0.29	-4.12%	6.68	7.02	1821485	124257	7.33%