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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.09 | 15.19 | 14.66 | 14.71 | -1.14% | 8.92 | 2.98% |
| 2026-02-13 | 15.10 | 15.44 | 14.88 | 14.88 | -2.68% | 8.73 | 2.86% |
| 2026-02-12 | 15.47 | 15.63 | 15.24 | 15.29 | -1.42% | 10.94 | 3.53% |
| 2026-02-11 | 16.20 | 16.56 | 15.43 | 15.51 | -3.36% | 15.62 | 4.88% |
| 2026-02-10 | 16.80 | 16.88 | 15.80 | 16.05 | -4.06% | 15.14 | 4.67% |
| 2026-02-09 | 16.80 | 16.99 | 15.92 | 16.73 | +1.95% | 15.15 | 4.54% |
| 2026-02-06 | 16.43 | 17.08 | 16.25 | 16.41 | -1.56% | 14.75 | 4.40% |
| 2026-02-05 | 16.50 | 17.36 | 16.30 | 16.67 | 0.00% | 18.44 | 5.40% |
| 2026-02-04 | 17.81 | 17.90 | 16.26 | 16.67 | -8.36% | 25.96 | 7.63% |
| 2026-02-03 | 17.50 | 18.25 | 16.87 | 18.19 | +5.82% | 26.60 | 7.48% |
| 2026-02-02 | 18.82 | 18.82 | 16.91 | 17.19 | -6.88% | 24.28 | 6.84% |
| 2026-01-30 | 18.84 | 19.16 | 17.34 | 18.46 | -2.17% | 24.73 | 6.74% |
| 2026-01-29 | 17.66 | 19.86 | 17.51 | 18.87 | +6.43% | 36.09 | 9.57% |
| 2026-01-28 | 18.04 | 18.19 | 16.75 | 17.73 | -0.17% | 22.90 | 6.53% |
| 2026-01-27 | 17.85 | 18.89 | 17.67 | 17.76 | -0.78% | 27.83 | 7.59% |
| 2026-01-26 | 20.50 | 20.84 | 17.58 | 17.90 | -18.15% | 50.94 | 13.24% |
| 2026-01-23 | 19.05 | 22.16 | 19.02 | 21.87 | +18.41% | 58.19 | 13.88% |
| 2026-01-22 | 17.02 | 18.86 | 16.87 | 18.47 | +5.24% | 35.13 | 9.74% |
| 2026-01-21 | 18.14 | 19.07 | 17.32 | 17.55 | +0.46% | 28.82 | 7.93% |
| 2026-01-20 | 19.64 | 19.98 | 16.98 | 17.47 | -8.49% | 38.27 | 10.43% |