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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.78 | 6.92 | 6.64 | 6.82 | +1.49% | 2.75 | 2.01% |
| 2025-11-19 | 6.91 | 6.95 | 6.69 | 6.72 | -3.31% | 2.75 | 2.01% |
| 2025-11-18 | 7.02 | 7.02 | 6.85 | 6.95 | -1.56% | 3.47 | 2.49% |
| 2025-11-17 | 6.98 | 7.11 | 6.84 | 7.06 | +0.57% | 4.48 | 3.19% |
| 2025-11-14 | 6.99 | 7.41 | 6.92 | 7.02 | +1.15% | 6.99 | 4.86% |
| 2025-11-13 | 6.93 | 7.04 | 6.86 | 6.94 | -0.86% | 4.21 | 3.01% |
| 2025-11-12 | 6.82 | 7.03 | 6.65 | 7.00 | +3.09% | 4.35 | 3.16% |
| 2025-11-11 | 6.88 | 6.98 | 6.75 | 6.79 | -0.59% | 3.02 | 2.19% |
| 2025-11-10 | 6.93 | 7.18 | 6.81 | 6.83 | +1.19% | 5.59 | 3.98% |
| 2025-11-07 | 6.50 | 6.80 | 6.42 | 6.75 | +3.37% | 4.53 | 3.36% |
| 2025-11-06 | 6.52 | 6.63 | 6.45 | 6.53 | +0.77% | 2.20 | 1.67% |
| 2025-11-05 | 6.48 | 6.53 | 6.42 | 6.48 | +0.31% | 1.88 | 1.44% |
| 2025-11-04 | 6.60 | 6.62 | 6.43 | 6.46 | -2.71% | 2.15 | 1.64% |
| 2025-11-03 | 6.56 | 6.66 | 6.41 | 6.64 | +1.37% | 2.69 | 2.04% |
| 2025-10-31 | 6.74 | 6.75 | 6.52 | 6.55 | -2.96% | 3.42 | 2.56% |
| 2025-10-30 | 6.77 | 6.84 | 6.66 | 6.75 | -1.32% | 3.34 | 2.46% |
| 2025-10-29 | 6.70 | 7.09 | 6.69 | 6.84 | +4.27% | 5.59 | 4.00% |
| 2025-10-28 | 6.60 | 6.65 | 6.53 | 6.56 | -0.61% | 2.20 | 1.65% |
| 2025-10-27 | 6.67 | 6.75 | 6.53 | 6.60 | -1.20% | 3.48 | 2.60% |
| 2025-10-24 | 6.58 | 6.82 | 6.55 | 6.68 | +2.30% | 2.32 | 1.71% |