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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 40.00 | 40.39 | 39.90 | 40.19 | -0.02% | 0.70 | 7.58% |
| 2025-08-19 | 40.80 | 40.80 | 39.71 | 40.20 | -0.42% | 0.81 | 8.80% |
| 2025-08-18 | 39.29 | 40.71 | 39.06 | 40.37 | +3.04% | 1.47 | 15.94% |
| 2025-08-15 | 38.33 | 39.18 | 38.20 | 39.18 | +2.27% | 0.72 | 8.03% |
| 2025-08-14 | 39.29 | 39.29 | 38.30 | 38.31 | -2.59% | 0.83 | 9.37% |
| 2025-08-13 | 38.60 | 39.78 | 38.56 | 39.33 | +1.86% | 1.21 | 13.40% |
| 2025-08-12 | 38.78 | 38.92 | 38.52 | 38.61 | -0.44% | 0.35 | 3.89% |
| 2025-08-11 | 38.63 | 38.85 | 38.41 | 38.78 | +0.34% | 0.42 | 4.75% |
| 2025-08-08 | 39.20 | 39.20 | 38.53 | 38.65 | -1.43% | 0.61 | 6.88% |
| 2025-08-07 | 38.76 | 39.45 | 38.52 | 39.21 | +1.16% | 1.04 | 11.67% |
| 2025-08-06 | 38.72 | 38.87 | 38.41 | 38.76 | +0.15% | 0.66 | 7.42% |
| 2025-08-05 | 38.35 | 38.88 | 38.35 | 38.70 | +0.78% | 0.79 | 8.92% |
| 2025-08-04 | 37.57 | 38.47 | 37.55 | 38.40 | +1.80% | 0.78 | 8.88% |
| 2025-08-01 | 37.66 | 37.82 | 37.41 | 37.72 | 0.00% | 0.35 | 4.03% |
| 2025-07-31 | 37.90 | 38.49 | 37.66 | 37.72 | -0.84% | 0.75 | 8.60% |
| 2025-07-30 | 38.00 | 38.20 | 37.65 | 38.04 | -0.16% | 0.47 | 5.37% |
| 2025-07-29 | 38.10 | 38.33 | 37.76 | 38.10 | +0.47% | 0.53 | 6.10% |
| 2025-07-28 | 38.10 | 38.10 | 37.80 | 37.92 | -0.47% | 0.41 | 4.74% |
| 2025-07-25 | 38.05 | 38.18 | 37.92 | 38.10 | +0.13% | 0.49 | 5.64% |
| 2025-07-24 | 37.82 | 38.05 | 37.66 | 38.05 | +0.66% | 0.52 | 5.97% |