长信科技（300088）历史行情
以下为长信科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.430 | 6.470 | 6.510 | 6.250 | 0.000 | 0.000% | 82.34万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.720 | 6.470 | 6.840 | 6.440 | -0.270 | -4.006% | 95.29万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 8,641.47万 | 5.91亿 | 3.477% |
| 2026-10-06 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 8,641.47万 | 5.91亿 | 3.477% |
| 2026-10-05 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 8,641.47万 | 5.91亿 | 3.477% |
| 2026-10-02 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 8,641.47万 | 5.91亿 | 3.477% |
| 2026-10-01 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 8,641.47万 | 5.91亿 | 3.477% |
| 2026-09-30 | 6.860 | 6.740 | 6.990 | 6.740 | -0.090 | -1.318% | 86.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.840 | 6.830 | 6.940 | 6.780 | -0.120 | -1.727% | 74.97万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.260 | 6.950 | 7.430 | 6.890 | -0.200 | -2.797% | 138.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.290 | 7.150 | 7.320 | 7.130 | -0.210 | -2.853% | 7,803.56万 | 5.63亿 | 3.140% |
| 2026-09-24 | 7.290 | 7.150 | 7.320 | 7.130 | -0.210 | -2.853% | 78.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.280 | 7.360 | 7.510 | 7.270 | 0.100 | 1.377% | 134.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.360 | 7.260 | 7.430 | 7.190 | -0.020 | -0.275% | 99.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.290 | 7.280 | 7.420 | 7.230 | 0.050 | 0.692% | 107.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.320 | 7.230 | 7.350 | 7.130 | 0.020 | 0.277% | 97.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.170 | 7.210 | 7.360 | 7.160 | -0.020 | -0.277% | 115.97万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.920 | 7.230 | 7.300 | 6.900 | 0.320 | 4.631% | 150.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.870 | 6.910 | 7.020 | 6.850 | -0.010 | -0.145% | 70.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.820 | 6.920 | 7.000 | 6.710 | 0.030 | 0.435% | 69.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.870 | 6.890 | 6.960 | 6.710 | -0.120 | -1.712% | 110.60万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.220 | 7.010 | 7.250 | 7.000 | -0.310 | -4.235% | 132.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.930 | 7.320 | 7.350 | 6.920 | 0.430 | 6.241% | 230.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.900 | 6.890 | 6.970 | 6.840 | -0.020 | -0.289% | 66.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.770 | 6.910 | 6.950 | 6.760 | 0.180 | 2.675% | 79.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.900 | 6.730 | 6.980 | 6.680 | -0.120 | -1.752% | 87.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.970 | 6.850 | 7.040 | 6.760 | -0.080 | -1.154% | 71.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.950 | 6.930 | 6.970 | 6.850 | -0.120 | -1.702% | 66.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.120 | 7.050 | 7.130 | 6.970 | -0.090 | -1.261% | 73.60万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.840 | 7.140 | 7.140 | 6.780 | 0.150 | 2.146% | 80.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.050 | 6.990 | 7.210 | 6.980 | -0.110 | -1.549% | 91.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.950 | 7.100 | 7.130 | 6.940 | 0.160 | 2.305% | 87.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.010 | 6.940 | 7.070 | 6.830 | -0.070 | -0.999% | 78.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.870 | 7.010 | 7.080 | 6.720 | 0.020 | 0.286% | 81.97万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.280 | 6.990 | 7.290 | 6.810 | -0.320 | -4.378% | 102.23万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.240 | 7.310 | 7.350 | 7.100 | 0.010 | 0.137% | 81.95万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.290 | 7.300 | 7.480 | 7.180 | 0.100 | 1.389% | 100.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.610 | 7.200 | 7.750 | 7.150 | -0.670 | -8.513% | 160.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.780 | 7.870 | 8.040 | 7.750 | 0.080 | 1.027% | 181.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.560 | 7.790 | 7.800 | 7.510 | 0.210 | 2.770% | 123.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.600 | 7.580 | 7.620 | 7.430 | 0.060 | 0.798% | 91.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.750 | 7.520 | 7.850 | 7.520 | -0.160 | -2.083% | 127.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.620 | 7.680 | 7.720 | 7.550 | 0.100 | 1.319% | 93.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.600 | 7.580 | 7.740 | 7.520 | -0.110 | -1.430% | 111.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.900 | 7.690 | 8.070 | 7.610 | -0.180 | -2.287% | 142.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.720 | 7.870 | 8.140 | 7.550 | 0.040 | 0.511% | 269.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.360 | 7.830 | 8.010 | 7.280 | 0.280 | 3.709% | 271.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.960 | 7.550 | 7.860 | 6.940 | 0.530 | 7.550% | 253.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.820 | 7.020 | 7.100 | 6.820 | 0.270 | 4.000% | 159.92万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.610 | 6.750 | 6.780 | 6.580 | 0.080 | 1.199% | 105.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.750 | 6.670 | 7.070 | 6.660 | 0.260 | 4.056% | 214.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.640 | 6.410 | 6.710 | 6.380 | -0.350 | -5.178% | 128.65万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.650 | 6.760 | 6.770 | 6.350 | 0.100 | 1.502% | 145.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.770 | 6.660 | 6.860 | 6.610 | -0.290 | -4.173% | 144.04万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.630 | 6.950 | 6.960 | 6.490 | 0.340 | 5.144% | 165.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.550 | 6.610 | 6.800 | 6.480 | -0.110 | -1.637% | 109.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.640 | 6.720 | 6.800 | 6.500 | 0.150 | 2.283% | 134.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.750 | 6.570 | 6.930 | 6.530 | -0.300 | -4.367% | 166.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.380 | 6.870 | 6.870 | 6.020 | 0.580 | 9.221% | 223.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.810 | 6.290 | 6.860 | 6.130 | -0.300 | -4.552% | 165.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.100 | 6.590 | 7.130 | 6.520 | -0.500 | -7.052% | 166.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.250 | 7.090 | 7.440 | 7.010 | -0.270 | -3.668% | 146.62万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.980 | 7.360 | 7.990 | 7.300 | -0.540 | -6.835% | 155.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.770 | 7.900 | 7.930 | 7.440 | 0.270 | 3.539% | 165.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.380 | 7.630 | 8.500 | 7.600 | -0.870 | -10.235% | 202.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.980 | 8.500 | 9.300 | 8.500 | -0.400 | -4.494% | 247.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.580 | 8.900 | 8.920 | 8.460 | 0.480 | 5.701% | 206.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.990 | 8.420 | 9.050 | 8.380 | -0.470 | -5.287% | 180.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.120 | 8.890 | 9.270 | 8.760 | -0.290 | -3.159% | 166.55万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.950 | 9.180 | 10.030 | 9.140 | -0.700 | -7.085% | 246.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 10.420 | 9.880 | 10.480 | 9.820 | -0.630 | -5.994% | 248.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 10.320 | 10.510 | 11.100 | 9.880 | -0.580 | -5.230% | 309.50万 | 0.00亿 | 0.000% |
| 2026-07-01 | 11.550 | 11.090 | 11.750 | 10.840 | -0.510 | -4.397% | 416.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 11.480 | 11.600 | 12.150 | 11.300 | 0.500 | 4.505% | 453.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 11.720 | 11.100 | 12.260 | 10.730 | -0.570 | -4.884% | 485.20万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.500 | 11.670 | 12.350 | 10.460 | 1.380 | 13.411% | 618.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 10.110 | 10.290 | 10.980 | 9.990 | 0.480 | 4.893% | 436.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.800 | 9.810 | 9.890 | 9.350 | -0.090 | -0.909% | 300.37万 | 0.00亿 | 0.000% |
| 2026-06-23 | 10.250 | 9.900 | 10.440 | 9.790 | -0.490 | -4.716% | 273.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 11.030 | 10.390 | 11.230 | 10.190 | 0.020 | 0.193% | 402.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.500 | 10.370 | 10.970 | 9.770 | -0.200 | -1.892% | 644.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.560 | 10.570 | 10.570 | 9.560 | 1.760 | 19.977% | 420.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.820 | 8.810 | 9.030 | 7.720 | 0.970 | 12.372% | 405.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.580 | 7.840 | 8.040 | 7.570 | 0.380 | 5.094% | 251.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.000 | 7.460 | 8.200 | 7.380 | -0.330 | -4.236% | 306.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.970 | 7.790 | 8.030 | 7.600 | -0.330 | -4.064% | 233.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.330 | 8.120 | 8.350 | 8.020 | -0.430 | -5.029% | 236.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.250 | 8.550 | 8.630 | 8.010 | 0.480 | 5.948% | 352.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.150 | 8.070 | 8.440 | 8.030 | -0.290 | -3.469% | 271.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.230 | 8.360 | 8.800 | 8.100 | -0.060 | -0.713% | 395.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.810 | 8.420 | 8.500 | 7.810 | 0.330 | 4.079% | 419.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.330 | 8.090 | 8.500 | 7.300 | 0.910 | 12.674% | 526.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.000 | 7.180 | 7.250 | 6.950 | 0.070 | 0.985% | 158.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.970 | 7.110 | 7.530 | 6.970 | 0.060 | 0.851% | 206.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.700 | 7.050 | 7.720 | 6.990 | -0.770 | -9.847% | 299.32万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.750 | 7.820 | 8.110 | 7.540 | -0.020 | -0.255% | 301.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.330 | 7.840 | 7.950 | 7.300 | 0.550 | 7.545% | 407.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.260 | 7.290 | 7.440 | 7.150 | -0.030 | -0.410% | 166.24万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.260 | 7.320 | 7.400 | 7.120 | 0.180 | 2.521% | 172.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.160 | 7.140 | 7.220 | 6.810 | 0.100 | 1.420% | 208.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.640 | 7.040 | 7.940 | 7.030 | 0.070 | 1.004% | 293.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.050 | 6.970 | 7.140 | 6.920 | -0.130 | -1.831% | 93.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.130 | 7.100 | 7.190 | 6.940 | -0.060 | -0.838% | 114.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.080 | 7.160 | 7.270 | 7.030 | 0.110 | 1.560% | 101.22万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.240 | 7.050 | 7.300 | 6.970 | -0.170 | -2.355% | 125.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.470 | 7.220 | 7.470 | 7.220 | -0.250 | -3.347% | 130.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.150 | 7.470 | 7.520 | 7.070 | 0.260 | 3.606% | 162.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.220 | 7.210 | 7.370 | 7.140 | -0.030 | -0.414% | 128.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.320 | 7.240 | 7.370 | 7.190 | 0.020 | 0.277% | 150.88万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.110 | 7.220 | 7.250 | 7.070 | 0.030 | 0.417% | 142.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.920 | 7.190 | 7.250 | 6.850 | 0.300 | 4.354% | 192.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.600 | 6.890 | 7.070 | 6.590 | 0.390 | 6.000% | 189.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.620 | 6.500 | 6.700 | 6.480 | -0.170 | -2.549% | 97.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.460 | 6.670 | 6.740 | 6.430 | 0.150 | 2.301% | 113.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.820 | 6.520 | 6.820 | 6.470 | -0.490 | -6.990% | 195.15万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.960 | 7.010 | 7.070 | 6.880 | 0.010 | 0.143% | 115.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.990 | 7.000 | 7.070 | 6.800 | -0.080 | -1.130% | 165.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.270 | 7.080 | 7.320 | 7.060 | -0.280 | -3.804% | 185.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.080 | 7.360 | 7.500 | 7.030 | 0.230 | 3.226% | 310.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.350 | 7.130 | 7.410 | 7.060 | -0.290 | -3.908% | 218.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.480 | 7.420 | 7.650 | 7.350 | -0.120 | -1.592% | 289.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.470 | 7.540 | 7.860 | 7.430 | -0.180 | -2.332% | 501.25万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.770 | 7.720 | 8.120 | 6.770 | 0.960 | 14.201% | 754.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.830 | 6.760 | 7.410 | 6.660 | 0.570 | 9.208% | 416.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.210 | 6.190 | 6.230 | 6.120 | 0.040 | 0.650% | 38.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.130 | 6.150 | 6.210 | 6.100 | 0.000 | 0.000% | 32.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.170 | 6.180 | 6.280 | 6.160 | 0.000 | 0.000% | 50.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.070 | 6.140 | 6.230 | 6.050 | 0.000 | 0.000% | 58.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.970 | 6.160 | 6.170 | 5.970 | 0.000 | 0.000% | 83.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.850 | 5.830 | 5.900 | 5.780 | 0.000 | 0.000% | 30.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.860 | 5.790 | 5.880 | 5.780 | 0.000 | 0.000% | 27.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.950 | 5.850 | 5.990 | 5.790 | 0.000 | 0.000% | 40.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.060 | 5.960 | 6.130 | 5.960 | 0.000 | 0.000% | 58.29万 | 0.00亿 | 0.000% |