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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.14 | 39.23 | 37.89 | 38.10 | -2.17% | 1.42 | 16.01% |
| 2025-05-26 | 37.86 | 39.00 | 37.35 | 38.94 | +2.01% | 1.71 | 19.18% |
| 2025-05-23 | 38.07 | 38.76 | 37.73 | 38.18 | 0.00% | 1.47 | 16.70% |
| 2025-05-22 | 37.86 | 38.65 | 37.66 | 38.18 | -0.08% | 1.35 | 15.30% |
| 2025-05-21 | 37.64 | 38.45 | 37.22 | 38.21 | +1.56% | 1.47 | 16.87% |
| 2025-05-20 | 37.68 | 37.82 | 37.55 | 37.62 | -0.26% | 0.70 | 8.05% |
| 2025-05-19 | 37.90 | 38.07 | 37.47 | 37.72 | -0.89% | 0.67 | 7.75% |
| 2025-05-16 | 38.30 | 38.31 | 37.53 | 38.06 | -0.73% | 1.15 | 13.10% |
| 2025-05-15 | 38.05 | 38.80 | 37.95 | 38.34 | +0.57% | 1.49 | 16.90% |
| 2025-05-14 | 37.86 | 38.54 | 37.75 | 38.12 | +0.16% | 1.47 | 16.69% |
| 2025-05-13 | 38.26 | 38.68 | 37.61 | 38.06 | +0.50% | 1.69 | 19.20% |
| 2025-05-12 | 37.46 | 37.98 | 37.37 | 37.87 | +1.82% | 1.54 | 17.74% |
| 2025-05-09 | 38.25 | 38.38 | 37.07 | 37.19 | -4.26% | 2.16 | 24.82% |
| 2025-05-08 | 37.84 | 39.52 | 37.16 | 38.84 | +1.54% | 3.22 | 36.40% |
| 2025-05-07 | 37.45 | 38.72 | 37.09 | 38.26 | +2.73% | 2.91 | 33.41% |
| 2025-05-06 | 36.40 | 37.34 | 36.17 | 37.24 | +3.12% | 1.91 | 22.50% |