信科移动 sh.688387
18.69
+0.48%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.94 | 18.97 | 17.88 | 18.69 | +0.48% | 11.83 | 3.17% |
| 2026-05-22 | 18.18 | 18.73 | 17.71 | 18.60 | +2.65% | 10.75 | 2.91% |
| 2026-05-21 | 19.47 | 19.78 | 18.01 | 18.12 | -5.62% | 15.90 | 4.16% |
| 2026-05-20 | 19.20 | 19.57 | 18.92 | 19.20 | -0.78% | 12.34 | 3.18% |
| 2026-05-19 | 19.66 | 19.76 | 18.80 | 19.35 | -2.12% | 13.90 | 3.59% |
| 2026-05-18 | 19.96 | 20.70 | 19.32 | 19.77 | -0.20% | 16.84 | 4.18% |
| 2026-05-15 | 20.75 | 20.75 | 19.52 | 19.81 | -3.83% | 19.75 | 4.92% |
| 2026-05-14 | 22.50 | 22.70 | 20.60 | 20.60 | -7.04% | 23.21 | 5.45% |
| 2026-05-13 | 21.89 | 22.39 | 21.31 | 22.16 | +1.09% | 22.31 | 5.04% |
| 2026-05-12 | 22.57 | 23.40 | 21.72 | 21.92 | -2.36% | 21.63 | 4.80% |
| 2026-05-11 | 22.60 | 24.30 | 22.21 | 22.45 | +3.12% | 31.40 | 6.78% |
| 2026-05-08 | 20.54 | 21.94 | 20.41 | 21.77 | +5.17% | 21.75 | 5.05% |
| 2026-05-07 | 20.38 | 20.88 | 20.00 | 20.70 | +1.57% | 19.36 | 4.69% |
| 2026-05-06 | 19.34 | 20.96 | 19.10 | 20.38 | +4.09% | 24.81 | 6.06% |
| 2026-04-30 | 18.08 | 19.79 | 17.69 | 19.58 | +8.12% | 22.89 | 5.98% |
| 2026-04-29 | 17.27 | 18.17 | 17.01 | 18.11 | +3.78% | 14.12 | 3.93% |
| 2026-04-28 | 17.13 | 18.27 | 16.45 | 17.45 | +1.45% | 16.26 | 4.63% |
| 2026-04-27 | 17.09 | 18.10 | 16.70 | 17.20 | +1.18% | 15.70 | 4.48% |
| 2026-04-24 | 17.41 | 17.59 | 16.75 | 17.00 | -3.95% | 14.27 | 4.14% |
| 2026-04-23 | 17.80 | 18.05 | 17.12 | 17.70 | -1.39% | 14.55 | 4.12% |