信凯科技 sz.001335
46.40
-4.49%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 48.99 | 48.99 | 46.30 | 46.40 | -4.49% | 0.69 | 5.72% |
| 2026-05-22 | 48.67 | 49.68 | 48.21 | 48.58 | -0.86% | 0.43 | 3.48% |
| 2026-05-21 | 51.19 | 51.19 | 48.20 | 49.00 | -3.39% | 0.91 | 7.16% |
| 2026-05-20 | 49.73 | 50.99 | 49.08 | 50.72 | +0.96% | 0.97 | 7.56% |
| 2026-05-19 | 48.78 | 50.25 | 48.37 | 50.24 | +3.61% | 1.26 | 10.00% |
| 2026-05-18 | 47.75 | 48.49 | 47.10 | 48.49 | +1.55% | 0.55 | 4.52% |
| 2026-05-15 | 47.77 | 48.18 | 46.80 | 47.75 | +0.44% | 0.74 | 6.05% |
| 2026-05-14 | 47.18 | 48.51 | 46.80 | 47.54 | +1.80% | 0.94 | 7.75% |
| 2026-05-13 | 47.04 | 47.37 | 45.98 | 46.70 | -0.26% | 0.49 | 4.12% |
| 2026-05-12 | 46.05 | 47.10 | 45.72 | 46.82 | +1.67% | 0.51 | 4.31% |
| 2026-05-11 | 46.99 | 47.31 | 45.77 | 46.05 | -2.23% | 0.56 | 4.71% |
| 2026-05-08 | 46.65 | 47.36 | 45.60 | 47.10 | +0.92% | 0.56 | 4.70% |
| 2026-05-07 | 46.80 | 47.12 | 45.55 | 46.67 | -0.49% | 0.64 | 5.35% |
| 2026-05-06 | 48.35 | 49.55 | 46.01 | 46.90 | -2.09% | 1.10 | 9.20% |
| 2026-04-30 | 47.78 | 48.10 | 47.35 | 47.90 | +0.27% | 0.48 | 3.94% |
| 2026-04-29 | 45.30 | 48.40 | 45.30 | 47.77 | +3.94% | 0.94 | 7.70% |
| 2026-04-28 | 46.60 | 46.77 | 45.14 | 45.96 | -1.12% | 0.50 | 4.29% |
| 2026-04-27 | 45.16 | 47.25 | 45.16 | 46.48 | +1.91% | 0.79 | 6.63% |
| 2026-04-24 | 44.76 | 46.18 | 44.76 | 45.61 | +1.27% | 0.66 | 5.69% |
| 2026-04-23 | 45.33 | 45.88 | 44.80 | 45.04 | +0.13% | 0.43 | 3.73% |