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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.75 | 5.76 | 5.68 | 5.70 | -0.87% | 1.17 | 1.48% |
| 2025-07-22 | 5.72 | 5.77 | 5.71 | 5.75 | +0.52% | 0.85 | 1.08% |
| 2025-07-21 | 5.70 | 5.74 | 5.69 | 5.72 | +0.53% | 0.70 | 0.88% |
| 2025-07-18 | 5.71 | 5.73 | 5.68 | 5.69 | 0.00% | 0.58 | 0.74% |
| 2025-07-17 | 5.64 | 5.70 | 5.62 | 5.69 | +0.89% | 0.64 | 0.82% |
| 2025-07-16 | 5.70 | 5.71 | 5.63 | 5.64 | -0.70% | 0.56 | 0.72% |
| 2025-07-15 | 5.70 | 5.72 | 5.61 | 5.68 | 0.00% | 0.65 | 0.83% |
| 2025-07-14 | 5.68 | 5.72 | 5.65 | 5.68 | +0.35% | 0.72 | 0.92% |
| 2025-07-11 | 5.67 | 5.68 | 5.62 | 5.66 | +0.18% | 0.66 | 0.85% |
| 2025-07-10 | 5.61 | 5.66 | 5.60 | 5.65 | +0.53% | 0.51 | 0.66% |
| 2025-07-09 | 5.60 | 5.64 | 5.57 | 5.62 | +0.36% | 0.57 | 0.74% |
| 2025-07-08 | 5.51 | 5.60 | 5.51 | 5.60 | +1.63% | 0.64 | 0.83% |
| 2025-07-07 | 5.54 | 5.54 | 5.51 | 5.51 | -0.54% | 0.44 | 0.58% |
| 2025-07-04 | 5.60 | 5.61 | 5.53 | 5.54 | -1.07% | 0.59 | 0.76% |
| 2025-07-03 | 5.61 | 5.64 | 5.58 | 5.60 | +0.36% | 0.57 | 0.74% |
| 2025-07-02 | 5.60 | 5.61 | 5.55 | 5.58 | -0.53% | 0.62 | 0.80% |
| 2025-07-01 | 5.65 | 5.67 | 5.56 | 5.61 | -0.71% | 0.80 | 1.03% |
| 2025-06-30 | 5.63 | 5.71 | 5.61 | 5.65 | +0.89% | 0.83 | 1.06% |
| 2025-06-27 | 5.61 | 5.63 | 5.58 | 5.60 | 0.00% | 0.59 | 0.76% |
| 2025-06-26 | 5.58 | 5.64 | 5.56 | 5.60 | +0.36% | 0.81 | 1.05% |