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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.73 | 38.07 | 37.34 | 37.84 | -0.13% | 0.73 | 8.39% |
| 2025-06-24 | 37.52 | 37.90 | 37.06 | 37.89 | +1.52% | 0.56 | 6.50% |
| 2025-06-23 | 36.76 | 37.53 | 36.44 | 37.32 | +0.56% | 0.47 | 5.53% |
| 2025-06-20 | 36.23 | 37.62 | 36.23 | 37.11 | +2.62% | 0.78 | 9.15% |
| 2025-06-19 | 37.06 | 37.12 | 36.16 | 36.17 | -2.65% | 0.51 | 5.98% |
| 2025-06-18 | 37.55 | 38.04 | 37.08 | 37.15 | -1.58% | 0.47 | 5.43% |
| 2025-06-17 | 37.86 | 38.81 | 37.55 | 37.75 | -0.84% | 0.56 | 6.37% |
| 2025-06-16 | 37.85 | 38.34 | 37.70 | 38.07 | +0.05% | 0.48 | 5.50% |
| 2025-06-13 | 38.65 | 39.50 | 37.89 | 38.05 | -2.35% | 0.98 | 10.98% |
| 2025-06-12 | 38.20 | 39.38 | 38.14 | 38.96 | +1.27% | 1.14 | 12.77% |
| 2025-06-11 | 37.90 | 40.04 | 37.90 | 38.48 | +0.94% | 1.18 | 13.20% |
| 2025-06-10 | 38.00 | 38.79 | 37.65 | 38.12 | -1.16% | 1.40 | 15.87% |
| 2025-06-09 | 36.72 | 38.74 | 36.63 | 38.57 | +4.99% | 1.80 | 20.55% |
| 2025-06-06 | 36.73 | 37.21 | 36.51 | 36.73 | +0.57% | 0.47 | 5.52% |
| 2025-06-05 | 36.81 | 36.92 | 36.42 | 36.52 | -0.92% | 0.54 | 6.35% |
| 2025-06-04 | 36.85 | 37.18 | 36.75 | 36.86 | +0.41% | 0.52 | 6.14% |
| 2025-06-03 | 36.17 | 37.20 | 35.98 | 36.71 | +1.43% | 0.67 | 7.99% |
| 2025-05-30 | 36.96 | 37.09 | 36.20 | 36.20 | -2.29% | 0.70 | 8.26% |
| 2025-05-29 | 36.72 | 37.21 | 36.56 | 37.04 | +0.87% | 0.71 | 8.37% |
| 2025-05-28 | 37.97 | 38.08 | 36.72 | 36.72 | -3.61% | 1.40 | 16.40% |