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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.57 | 6.63 | 6.48 | 6.56 | 0.00% | 1.60 | 1.77% |
| 2025-09-16 | 6.52 | 6.61 | 6.46 | 6.56 | +0.31% | 1.62 | 1.79% |
| 2025-09-15 | 6.68 | 6.71 | 6.54 | 6.54 | -1.80% | 1.99 | 2.20% |
| 2025-09-12 | 6.61 | 6.76 | 6.59 | 6.66 | 0.00% | 2.43 | 2.64% |
| 2025-09-11 | 6.42 | 6.67 | 6.40 | 6.66 | +2.62% | 3.26 | 3.60% |
| 2025-09-10 | 6.33 | 6.77 | 6.30 | 6.49 | +3.02% | 4.08 | 4.52% |
| 2025-09-09 | 6.50 | 6.62 | 6.26 | 6.30 | -2.48% | 2.74 | 3.10% |
| 2025-09-08 | 6.39 | 6.58 | 6.22 | 6.46 | +1.25% | 3.50 | 3.98% |
| 2025-09-05 | 6.18 | 6.39 | 6.11 | 6.38 | +3.24% | 2.53 | 2.94% |
| 2025-09-04 | 6.51 | 6.57 | 6.07 | 6.18 | -7.21% | 4.96 | 5.67% |
| 2025-09-03 | 6.83 | 6.87 | 6.62 | 6.66 | -2.49% | 2.51 | 2.71% |
| 2025-09-02 | 7.06 | 7.06 | 6.75 | 6.83 | -3.39% | 3.47 | 3.67% |
| 2025-09-01 | 7.09 | 7.18 | 6.96 | 7.07 | -0.14% | 3.90 | 4.01% |
| 2025-08-29 | 7.18 | 7.38 | 7.04 | 7.08 | -1.67% | 5.18 | 5.28% |
| 2025-08-28 | 7.13 | 7.58 | 6.98 | 7.20 | +5.42% | 9.07 | 9.13% |
| 2025-08-27 | 7.02 | 7.11 | 6.80 | 6.83 | -3.26% | 4.89 | 5.10% |
| 2025-08-26 | 7.13 | 7.22 | 7.00 | 7.06 | -0.98% | 5.91 | 6.04% |
| 2025-08-25 | 6.61 | 7.29 | 6.61 | 7.13 | +10.54% | 9.83 | 10.12% |
| 2025-08-22 | 6.32 | 6.48 | 6.29 | 6.45 | +2.06% | 2.57 | 2.91% |
| 2025-08-21 | 6.37 | 6.39 | 6.26 | 6.32 | -0.47% | 2.04 | 2.34% |