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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.38 | 6.38 | 6.22 | 6.35 | +0.79% | 2.27 | 2.62% |
| 2025-08-19 | 6.25 | 6.40 | 6.20 | 6.30 | +0.96% | 2.19 | 2.52% |
| 2025-08-18 | 6.10 | 6.35 | 6.10 | 6.24 | +2.30% | 2.90 | 3.36% |
| 2025-08-15 | 6.05 | 6.15 | 6.05 | 6.10 | +0.66% | 2.09 | 2.49% |
| 2025-08-14 | 6.22 | 6.26 | 6.04 | 6.06 | -2.57% | 2.44 | 2.89% |
| 2025-08-13 | 6.20 | 6.31 | 6.16 | 6.22 | +0.81% | 2.72 | 3.18% |
| 2025-08-12 | 6.30 | 6.35 | 6.12 | 6.17 | -1.91% | 3.31 | 3.89% |
| 2025-08-11 | 6.28 | 6.50 | 6.22 | 6.29 | +0.32% | 5.86 | 6.69% |
| 2025-08-08 | 6.05 | 6.60 | 5.96 | 6.27 | +4.85% | 7.10 | 8.16% |
| 2025-08-07 | 5.92 | 6.03 | 5.85 | 5.98 | +1.18% | 2.04 | 2.49% |
| 2025-08-06 | 5.77 | 5.99 | 5.73 | 5.91 | +2.60% | 2.10 | 2.59% |
| 2025-08-05 | 5.75 | 5.79 | 5.72 | 5.76 | +0.70% | 0.72 | 0.91% |
| 2025-08-04 | 5.69 | 5.74 | 5.67 | 5.72 | 0.00% | 0.64 | 0.81% |
| 2025-08-01 | 5.71 | 5.77 | 5.65 | 5.72 | +0.18% | 0.93 | 1.19% |
| 2025-07-31 | 5.78 | 5.84 | 5.68 | 5.71 | -1.04% | 1.11 | 1.40% |
| 2025-07-30 | 5.83 | 5.84 | 5.74 | 5.77 | -0.86% | 0.79 | 0.99% |
| 2025-07-29 | 5.80 | 5.83 | 5.73 | 5.82 | +0.52% | 0.78 | 0.98% |
| 2025-07-28 | 5.81 | 5.83 | 5.76 | 5.79 | -0.69% | 1.00 | 1.25% |
| 2025-07-25 | 5.78 | 5.83 | 5.74 | 5.83 | +1.22% | 1.04 | 1.30% |
| 2025-07-24 | 5.72 | 5.77 | 5.70 | 5.76 | +1.05% | 0.89 | 1.13% |