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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.06 | 38.60 | 37.73 | 37.80 | -0.32% | 1.01 | 11.48% |
| 2025-07-22 | 38.04 | 38.09 | 37.73 | 37.92 | -0.29% | 0.40 | 4.58% |
| 2025-07-21 | 37.79 | 38.03 | 37.63 | 38.03 | +0.93% | 0.39 | 4.46% |
| 2025-07-18 | 37.78 | 37.98 | 37.55 | 37.68 | -0.40% | 0.37 | 4.26% |
| 2025-07-17 | 37.46 | 37.83 | 37.43 | 37.83 | +0.99% | 0.32 | 3.73% |
| 2025-07-16 | 37.60 | 37.69 | 37.37 | 37.46 | -0.08% | 0.33 | 3.78% |
| 2025-07-15 | 37.95 | 38.15 | 37.19 | 37.49 | -1.62% | 0.66 | 7.66% |
| 2025-07-14 | 38.05 | 38.28 | 38.00 | 38.11 | +0.13% | 0.35 | 3.98% |
| 2025-07-11 | 38.28 | 38.42 | 37.76 | 38.06 | -0.88% | 0.66 | 7.48% |
| 2025-07-10 | 38.65 | 39.09 | 38.15 | 38.40 | -0.77% | 0.64 | 7.20% |
| 2025-07-09 | 38.61 | 38.82 | 38.13 | 38.70 | +0.10% | 0.86 | 9.69% |
| 2025-07-08 | 37.55 | 38.84 | 37.44 | 38.66 | +3.16% | 1.20 | 13.66% |
| 2025-07-07 | 37.13 | 37.48 | 37.10 | 37.47 | +1.07% | 0.29 | 3.42% |
| 2025-07-04 | 37.87 | 37.98 | 37.07 | 37.07 | -2.39% | 0.53 | 6.19% |
| 2025-07-03 | 38.02 | 38.04 | 37.73 | 37.98 | -0.10% | 0.36 | 4.15% |
| 2025-07-02 | 38.18 | 38.24 | 37.78 | 38.02 | -0.81% | 0.43 | 4.90% |
| 2025-07-01 | 38.26 | 38.33 | 37.68 | 38.33 | +0.21% | 0.59 | 6.72% |
| 2025-06-30 | 38.01 | 38.25 | 37.81 | 38.25 | +0.97% | 0.75 | 8.56% |
| 2025-06-27 | 37.51 | 38.21 | 37.38 | 37.88 | +1.20% | 0.65 | 7.49% |
| 2025-06-26 | 37.72 | 38.10 | 37.40 | 37.43 | -1.08% | 0.60 | 6.91% |