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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.55 | 5.60 | 5.53 | 5.58 | +0.18% | 0.64 | 0.83% |
| 2025-06-24 | 5.48 | 5.59 | 5.48 | 5.57 | +1.64% | 0.67 | 0.87% |
| 2025-06-23 | 5.33 | 5.50 | 5.32 | 5.48 | +2.62% | 0.60 | 0.79% |
| 2025-06-20 | 5.36 | 5.42 | 5.34 | 5.34 | -0.93% | 0.63 | 0.85% |
| 2025-06-19 | 5.50 | 5.51 | 5.36 | 5.39 | -1.64% | 0.64 | 0.85% |
| 2025-06-18 | 5.47 | 5.51 | 5.45 | 5.48 | 0.00% | 0.45 | 0.60% |
| 2025-06-17 | 5.46 | 5.49 | 5.41 | 5.48 | +0.37% | 0.51 | 0.68% |
| 2025-06-16 | 5.44 | 5.48 | 5.42 | 5.46 | +0.18% | 0.52 | 0.69% |
| 2025-06-13 | 5.48 | 5.52 | 5.42 | 5.45 | -0.73% | 0.85 | 1.13% |
| 2025-06-12 | 5.53 | 5.54 | 5.48 | 5.49 | -0.72% | 0.52 | 0.69% |
| 2025-06-11 | 5.56 | 5.58 | 5.53 | 5.53 | -0.54% | 0.63 | 0.83% |
| 2025-06-10 | 5.67 | 5.67 | 5.52 | 5.56 | -1.59% | 0.81 | 1.06% |
| 2025-06-09 | 5.61 | 5.68 | 5.58 | 5.65 | +0.89% | 0.73 | 0.93% |
| 2025-06-06 | 5.63 | 5.63 | 5.56 | 5.60 | -0.18% | 0.47 | 0.60% |
| 2025-06-05 | 5.56 | 5.63 | 5.54 | 5.61 | +0.72% | 0.50 | 0.65% |
| 2025-06-04 | 5.62 | 5.65 | 5.56 | 5.57 | -0.89% | 0.57 | 0.74% |
| 2025-06-03 | 5.58 | 5.68 | 5.55 | 5.62 | -0.53% | 0.88 | 1.14% |
| 2025-05-30 | 5.71 | 5.71 | 5.62 | 5.65 | -0.88% | 0.51 | 0.66% |
| 2025-05-29 | 5.59 | 5.70 | 5.59 | 5.70 | +1.79% | 0.70 | 0.89% |
| 2025-05-28 | 5.61 | 5.63 | 5.56 | 5.60 | -0.18% | 0.38 | 0.49% |