长信科技(300088)股票信息
| 股票代码 | 300088 |
| 股票名称 | 长信科技 |
| 最新价/元 | 7.44 |
| 涨跌额/元 | 1.24 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 7.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.20 |
| 今开/元 | 7.44 |
| 最高/元 | 7.44 |
| 最低/元 | 6.74 |
| 成交量/手 | 3334285.49 |
| 成交额/万 | 240245.19 |
| 股净值/元 | 74.40 |
| 市净率 | 2.22 |
| 总市值/万 | 1826462.18 |
| 流通值/万 | 1817363.11 |
| 换手率/% | 13.65 |
| 入市日期 | 2010-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
长信科技(300088)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.44 | 7.44 | 1.24 | 20.00 | 3334285.49 | 240245.19 | 13.65 |
| 2024-09-30 | 5.52 | 6.20 | 0.93 | 17.65 | 2757378.96 | 160962.91 | 11.29 |
| 2024-09-27 | 5.05 | 5.27 | 0.31 | 6.25 | 1660493.76 | 85828.13 | 6.80 |
| 2024-09-26 | 4.81 | 4.96 | 0.14 | 2.91 | 1092830.51 | 53247.05 | 4.47 |
| 2024-09-25 | 4.82 | 4.82 | 0.01 | 0.21 | 1206523.92 | 58722.48 | 4.94 |
| 2024-09-24 | 4.66 | 4.81 | 0.14 | 3.00 | 1094182.51 | 51751.08 | 4.48 |
| 2024-09-23 | 4.63 | 4.67 | 0.08 | 1.74 | 818518.44 | 38341.39 | 3.35 |
| 2024-09-20 | 4.65 | 4.59 | -0.06 | -1.29 | 643211.09 | 29677.31 | 2.63 |
| 2024-09-19 | 4.62 | 4.65 | 0.09 | 1.97 | 641215.09 | 29731.16 | 2.63 |
| 2024-09-18 | 4.63 | 4.56 | -0.07 | -1.51 | 582609.14 | 26512.33 | 2.39 |
| 2024-09-13 | 4.69 | 4.63 | -0.09 | -1.91 | 661536.63 | 30896.50 | 2.71 |
| 2024-09-12 | 4.84 | 4.72 | -0.08 | -1.67 | 801237.82 | 38142.89 | 3.28 |
| 2024-09-11 | 4.90 | 4.80 | -0.22 | -4.38 | 1220929.93 | 59069.68 | 5.00 |
| 2024-09-10 | 4.89 | 5.02 | 0.19 | 3.93 | 1636484.73 | 80076.52 | 6.70 |
| 2024-09-09 | 4.95 | 4.83 | 0.00 | 0.00 | 1267920.06 | 62065.92 | 5.19 |
| 2024-09-06 | 5.00 | 4.83 | -0.18 | -3.59 | 1262834.68 | 61663.95 | 5.17 |
| 2024-09-05 | 5.06 | 5.01 | -0.18 | -3.47 | 1689076.00 | 84443.04 | 6.91 |
| 2024-09-04 | 5.42 | 5.19 | -0.26 | -4.77 | 2349663.78 | 122815.31 | 9.62 |
| 2024-09-03 | 5.30 | 5.45 | -0.10 | -1.80 | 2295674.38 | 124465.49 | 9.40 |
| 2024-09-02 | 5.47 | 5.55 | 0.08 | 1.46 | 3792260.40 | 211072.52 | 15.52 |
| 2024-08-30 | 5.52 | 5.47 | 0.17 | 3.21 | 4921992.85 | 273391.19 | 20.15 |
| 2024-08-29 | 4.51 | 5.30 | 0.88 | 19.91 | 3164491.36 | 160778.03 | 12.95 |
| 2024-08-28 | 4.53 | 4.42 | -0.17 | -3.70 | 940727.35 | 41461.73 | 3.85 |
| 2024-08-27 | 4.78 | 4.59 | -0.30 | -6.14 | 1328541.50 | 61386.49 | 5.44 |
| 2024-08-26 | 4.42 | 4.89 | 0.45 | 10.14 | 1793013.17 | 86511.56 | 7.34 |
| 2024-08-23 | 4.35 | 4.44 | 0.11 | 2.54 | 545235.45 | 24102.95 | 2.23 |
| 2024-08-22 | 4.42 | 4.33 | -0.10 | -2.26 | 371865.99 | 16232.20 | 1.52 |
| 2024-08-21 | 4.46 | 4.43 | -0.05 | -1.12 | 433700.55 | 19445.64 | 1.78 |
| 2024-08-20 | 4.50 | 4.48 | 0.00 | 0.00 | 448038.58 | 20142.55 | 1.83 |
| 2024-08-19 | 4.57 | 4.48 | -0.15 | -3.24 | 610885.00 | 27704.19 | 2.50 |
| 2024-08-16 | 4.48 | 4.63 | 0.15 | 3.35 | 931920.33 | 43015.97 | 3.82 |
| 2024-08-15 | 4.33 | 4.48 | 0.15 | 3.46 | 698471.75 | 31111.07 | 2.86 |
| 2024-08-14 | 4.33 | 4.33 | 0.02 | 0.46 | 334049.01 | 14447.87 | 1.37 |
| 2024-08-13 | 4.26 | 4.31 | 0.05 | 1.17 | 302096.00 | 12933.39 | 1.24 |
| 2024-08-12 | 4.39 | 4.26 | -0.15 | -3.40 | 510637.28 | 21957.18 | 2.09 |
| 2024-08-09 | 4.30 | 4.41 | 0.15 | 3.52 | 733274.00 | 32165.38 | 3.00 |
| 2024-08-08 | 4.23 | 4.26 | 0.02 | 0.47 | 318384.00 | 13493.41 | 1.30 |
| 2024-08-07 | 4.27 | 4.24 | -0.02 | -0.47 | 241397.68 | 10273.64 | 0.99 |
| 2024-08-06 | 4.28 | 4.26 | 0.04 | 0.95 | 325953.66 | 13873.05 | 1.33 |
| 2024-08-05 | 4.38 | 4.22 | -0.22 | -4.96 | 520422.00 | 22430.92 | 2.13 |
| 2024-08-02 | 4.55 | 4.44 | -0.16 | -3.48 | 323326.00 | 14527.99 | 1.32 |
| 2024-08-01 | 4.59 | 4.60 | 0.01 | 0.22 | 356473.00 | 16406.97 | 1.46 |
| 2024-07-31 | 4.35 | 4.59 | 0.22 | 5.03 | 554260.06 | 24972.90 | 2.27 |
| 2024-07-30 | 4.36 | 4.37 | 0.01 | 0.23 | 294976.70 | 12858.14 | 1.21 |
| 2024-07-29 | 4.29 | 4.36 | 0.06 | 1.40 | 395891.98 | 17239.06 | 1.62 |
| 2024-07-26 | 4.23 | 4.30 | 0.06 | 1.42 | 297261.74 | 12758.88 | 1.22 |
| 2024-07-25 | 4.22 | 4.24 | -0.01 | -0.24 | 293412.73 | 12382.67 | 1.20 |
| 2024-07-24 | 4.34 | 4.25 | -0.10 | -2.30 | 341067.92 | 14649.17 | 1.40 |
| 2024-07-23 | 4.47 | 4.35 | -0.13 | -2.90 | 333609.00 | 14685.13 | 1.37 |
| 2024-07-22 | 4.49 | 4.48 | -0.01 | -0.22 | 247482.66 | 11100.45 | 1.01 |
| 2024-07-19 | 4.48 | 4.49 | 0.00 | 0.00 | 294384.91 | 13232.61 | 1.21 |
| 2024-07-18 | 4.56 | 4.49 | -0.12 | -2.60 | 476523.25 | 21229.92 | 1.95 |
| 2024-07-17 | 4.75 | 4.61 | -0.15 | -3.15 | 354945.75 | 16537.53 | 1.45 |
| 2024-07-16 | 4.60 | 4.76 | 0.17 | 3.70 | 489386.12 | 23007.91 | 2.00 |
| 2024-07-15 | 4.70 | 4.59 | -0.13 | -2.75 | 265328.42 | 12289.10 | 1.09 |
| 2024-07-12 | 4.78 | 4.72 | -0.09 | -1.87 | 332741.71 | 15712.39 | 1.36 |
| 2024-07-11 | 4.73 | 4.81 | 0.14 | 3.00 | 519898.15 | 24795.53 | 2.13 |
| 2024-07-10 | 4.66 | 4.67 | 0.05 | 1.08 | 517693.26 | 24123.61 | 2.12 |
| 2024-07-09 | 4.35 | 4.62 | 0.27 | 6.21 | 546743.27 | 24617.45 | 2.24 |
| 2024-07-08 | 4.44 | 4.35 | -0.13 | -2.90 | 298216.16 | 13039.31 | 1.22 |
| 2024-07-05 | 4.47 | 4.48 | 0.00 | 0.00 | 208586.08 | 9308.28 | 0.85 |
| 2024-07-04 | 4.56 | 4.48 | -0.07 | -1.54 | 256056.00 | 11584.99 | 1.05 |
| 2024-07-03 | 4.56 | 4.55 | -0.01 | -0.22 | 240289.12 | 10967.69 | 0.98 |
| 2024-07-02 | 4.63 | 4.56 | -0.07 | -1.51 | 250537.09 | 11505.30 | 1.03 |
| 2024-07-01 | 4.70 | 4.63 | -0.07 | -1.49 | 371302.62 | 17073.86 | 1.52 |
| 2024-06-28 | 4.56 | 4.70 | 0.13 | 2.85 | 438427.35 | 20616.35 | 1.79 |
| 2024-06-27 | 4.58 | 4.57 | -0.05 | -1.08 | 372720.72 | 17242.34 | 1.53 |
| 2024-06-26 | 4.42 | 4.62 | 0.23 | 5.24 | 361266.39 | 16251.04 | 1.48 |
| 2024-06-25 | 4.54 | 4.39 | -0.15 | -3.30 | 369976.00 | 16462.52 | 1.51 |
| 2024-06-24 | 4.69 | 4.54 | -0.18 | -3.81 | 299678.70 | 13867.88 | 1.23 |
| 2024-06-21 | 4.70 | 4.72 | -0.01 | -0.21 | 303252.96 | 14259.13 | 1.24 |
| 2024-06-20 | 4.84 | 4.73 | -0.14 | -2.88 | 267505.94 | 12802.69 | 1.10 |
| 2024-06-19 | 4.92 | 4.87 | -0.02 | -0.41 | 261634.12 | 12759.55 | 1.07 |
| 2024-06-18 | 4.83 | 4.89 | 0.06 | 1.24 | 307465.90 | 14979.89 | 1.26 |
| 2024-06-17 | 4.71 | 4.83 | 0.10 | 2.11 | 373538.21 | 17961.31 | 1.53 |
| 2024-06-14 | 4.67 | 4.73 | 0.02 | 0.43 | 247170.96 | 11614.93 | 1.01 |
| 2024-06-13 | 4.72 | 4.71 | -0.01 | -0.21 | 255877.00 | 12092.86 | 1.05 |
| 2024-06-12 | 4.67 | 4.72 | 0.06 | 1.29 | 317136.00 | 15066.36 | 1.30 |
| 2024-06-11 | 4.53 | 4.66 | 0.10 | 2.19 | 280534.66 | 12888.89 | 1.15 |
| 2024-06-07 | 4.58 | 4.56 | 0.03 | 0.66 | 267751.08 | 12223.48 | 1.10 |
| 2024-06-06 | 4.73 | 4.60 | -0.10 | -2.13 | 332360.26 | 15453.29 | 1.36 |
| 2024-06-05 | 4.72 | 4.70 | -0.02 | -0.42 | 251549.50 | 11932.29 | 1.03 |
| 2024-06-04 | 4.75 | 4.72 | -0.05 | -1.05 | 307719.17 | 14446.93 | 1.26 |
| 2024-06-03 | 4.96 | 4.77 | -0.07 | -1.45 | 350739.00 | 16867.18 | 1.44 |
| 2024-05-31 | 4.76 | 4.84 | 0.08 | 1.68 | 320114.00 | 15533.59 | 1.31 |
| 2024-05-30 | 4.70 | 4.76 | 0.06 | 1.28 | 304823.16 | 14442.88 | 1.25 |
| 2024-05-29 | 4.70 | 4.70 | -0.01 | -0.21 | 216730.08 | 10223.53 | 0.89 |
| 2024-05-28 | 4.78 | 4.71 | -0.07 | -1.46 | 271091.24 | 12891.97 | 1.11 |
| 2024-05-27 | 4.76 | 4.78 | 0.00 | 0.00 | 380180.53 | 17903.79 | 1.56 |
| 2024-05-24 | 4.93 | 4.78 | -0.15 | -3.04 | 391354.60 | 18931.12 | 1.60 |
| 2024-05-23 | 5.07 | 4.93 | -0.13 | -2.57 | 334879.67 | 16638.97 | 1.37 |
| 2024-05-22 | 5.00 | 5.06 | 0.06 | 1.20 | 293583.04 | 14776.24 | 1.20 |
| 2024-05-21 | 5.00 | 5.00 | -0.02 | -0.40 | 237871.45 | 11901.71 | 0.97 |
| 2024-05-20 | 5.05 | 5.02 | -0.01 | -0.20 | 284084.88 | 14313.16 | 1.16 |
| 2024-05-17 | 4.89 | 5.03 | 0.16 | 3.29 | 355661.16 | 17647.08 | 1.46 |
| 2024-05-16 | 4.87 | 4.87 | 0.02 | 0.41 | 226729.88 | 11112.52 | 0.93 |
| 2024-05-15 | 4.89 | 4.85 | -0.06 | -1.22 | 197221.88 | 9634.93 | 0.81 |
| 2024-05-14 | 4.91 | 4.91 | 0.02 | 0.41 | 265142.98 | 13087.65 | 1.09 |
| 2024-05-13 | 4.97 | 4.89 | -0.12 | -2.40 | 283723.00 | 13970.52 | 1.16 |
| 2024-05-10 | 5.13 | 5.01 | -0.12 | -2.34 | 317842.34 | 15977.18 | 1.30 |
日K线
周K线
月K线
