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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.50 | 20.10 | 18.98 | 19.09 | -3.63% | 30.38 | 7.77% |
| 2026-01-16 | 18.68 | 20.53 | 18.23 | 19.81 | +11.54% | 41.20 | 10.54% |
| 2026-01-15 | 19.20 | 19.55 | 17.33 | 17.76 | -10.66% | 42.10 | 11.53% |
| 2026-01-14 | 19.40 | 21.56 | 18.50 | 19.88 | +3.01% | 54.69 | 13.62% |
| 2026-01-13 | 19.96 | 21.58 | 16.80 | 19.30 | +1.53% | 71.21 | 18.02% |
| 2026-01-12 | 18.00 | 19.01 | 17.86 | 19.01 | +20.01% | 18.61 | 4.92% |
| 2026-01-09 | 14.15 | 15.84 | 14.15 | 15.84 | +20.00% | 29.08 | 9.30% |
| 2026-01-08 | 12.25 | 13.49 | 12.07 | 13.20 | +6.54% | 22.97 | 8.83% |
| 2026-01-07 | 12.34 | 12.59 | 11.82 | 12.39 | -2.13% | 14.07 | 5.68% |
| 2026-01-06 | 12.23 | 12.75 | 11.88 | 12.66 | -0.32% | 24.30 | 9.78% |
| 2026-01-05 | 13.30 | 13.51 | 12.52 | 12.70 | -1.55% | 23.49 | 9.02% |
| 2025-12-31 | 11.95 | 13.50 | 11.95 | 12.90 | +8.13% | 25.10 | 9.83% |
| 2025-12-30 | 12.16 | 13.03 | 11.80 | 11.93 | -1.73% | 23.47 | 9.48% |
| 2025-12-29 | 11.72 | 12.48 | 11.55 | 12.14 | -0.08% | 21.31 | 8.80% |
| 2025-12-26 | 11.00 | 12.36 | 10.94 | 12.15 | +9.36% | 28.99 | 12.24% |
| 2025-12-25 | 9.67 | 11.11 | 9.60 | 11.11 | +15.49% | 22.97 | 10.81% |
| 2025-12-24 | 9.24 | 9.80 | 9.11 | 9.62 | +3.66% | 15.32 | 8.01% |
| 2025-12-23 | 9.94 | 10.24 | 9.18 | 9.28 | -5.40% | 20.42 | 10.44% |
| 2025-12-22 | 10.50 | 10.71 | 9.78 | 9.81 | -3.92% | 20.50 | 10.00% |
| 2025-12-19 | 9.39 | 10.85 | 9.39 | 10.21 | +12.94% | 26.80 | 12.92% |