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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.52 | 18.09 | 17.10 | 17.95 | +1.24% | 13.78 | 3.85% |
| 2026-04-21 | 17.55 | 18.33 | 17.44 | 17.73 | -1.34% | 15.88 | 4.42% |
| 2026-04-20 | 17.40 | 18.95 | 17.25 | 17.97 | +2.74% | 20.81 | 5.70% |
| 2026-04-17 | 17.30 | 17.66 | 17.00 | 17.49 | +0.69% | 14.60 | 4.18% |
| 2026-04-16 | 16.72 | 17.80 | 16.70 | 17.37 | +2.84% | 17.90 | 5.13% |
| 2026-04-15 | 16.85 | 17.52 | 16.61 | 16.89 | +2.24% | 26.25 | 7.61% |
| 2026-04-14 | 15.14 | 16.98 | 14.96 | 16.52 | +11.32% | 21.96 | 6.77% |
| 2026-04-13 | 14.80 | 15.24 | 14.64 | 14.84 | -0.93% | 7.10 | 2.36% |
| 2026-04-10 | 15.60 | 15.78 | 14.92 | 14.98 | -3.35% | 10.11 | 3.27% |
| 2026-04-09 | 14.90 | 15.98 | 14.60 | 15.50 | +1.64% | 12.57 | 4.05% |
| 2026-04-08 | 14.45 | 15.30 | 14.45 | 15.25 | +10.51% | 13.09 | 4.33% |
| 2026-04-07 | 14.37 | 14.45 | 13.52 | 13.80 | -3.70% | 8.06 | 2.89% |
| 2026-04-03 | 14.65 | 14.92 | 14.11 | 14.33 | -0.83% | 8.16 | 2.79% |
| 2026-04-02 | 14.65 | 15.03 | 14.37 | 14.45 | -3.41% | 5.24 | 1.78% |
| 2026-04-01 | 15.25 | 15.26 | 14.60 | 14.96 | +0.27% | 7.94 | 2.64% |
| 2026-03-31 | 14.75 | 15.64 | 14.57 | 14.92 | +1.43% | 13.27 | 4.35% |
| 2026-03-30 | 13.93 | 14.96 | 13.87 | 14.71 | +3.52% | 9.89 | 3.38% |
| 2026-03-27 | 13.40 | 14.48 | 13.35 | 14.21 | +2.97% | 8.45 | 3.00% |
| 2026-03-26 | 14.60 | 14.68 | 13.49 | 13.80 | -3.09% | 9.89 | 3.52% |
| 2026-03-25 | 14.50 | 14.88 | 14.10 | 14.24 | -0.42% | 7.91 | 2.71% |