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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.17 | 46.36 | 44.82 | 44.98 | -0.42% | 0.71 | 6.15% |
| 2026-04-21 | 43.17 | 45.68 | 43.00 | 45.17 | +4.73% | 1.02 | 8.91% |
| 2026-04-20 | 43.09 | 43.30 | 42.30 | 43.13 | +0.09% | 0.44 | 4.03% |
| 2026-04-17 | 43.09 | 43.53 | 42.51 | 43.09 | -0.30% | 0.33 | 3.02% |
| 2026-04-16 | 41.90 | 43.85 | 41.60 | 43.22 | +3.13% | 0.61 | 5.53% |
| 2026-04-15 | 41.10 | 42.50 | 40.70 | 41.91 | +2.77% | 0.36 | 3.35% |
| 2026-04-14 | 40.97 | 41.19 | 40.13 | 40.78 | +0.30% | 0.33 | 3.43% |
| 2026-04-13 | 41.13 | 41.13 | 40.13 | 40.66 | -1.17% | 0.22 | 2.29% |
| 2026-04-10 | 41.04 | 41.87 | 41.00 | 41.14 | +0.24% | 0.25 | 2.52% |
| 2026-04-09 | 42.00 | 42.19 | 40.88 | 41.04 | -2.29% | 0.20 | 2.08% |
| 2026-04-08 | 41.14 | 42.48 | 40.91 | 42.00 | +3.91% | 0.33 | 3.35% |
| 2026-04-07 | 40.00 | 40.48 | 39.28 | 40.42 | +1.05% | 0.19 | 2.05% |
| 2026-04-03 | 40.62 | 40.92 | 39.19 | 40.00 | -1.04% | 0.35 | 3.79% |
| 2026-04-02 | 41.86 | 42.00 | 39.74 | 40.42 | -3.46% | 0.31 | 3.20% |
| 2026-04-01 | 41.92 | 42.48 | 41.50 | 41.87 | +1.92% | 0.25 | 2.53% |
| 2026-03-31 | 41.87 | 42.88 | 41.02 | 41.08 | -1.82% | 0.27 | 2.78% |
| 2026-03-30 | 41.51 | 42.40 | 41.50 | 41.84 | -0.99% | 0.18 | 1.79% |
| 2026-03-27 | 41.80 | 42.50 | 41.29 | 42.26 | +0.52% | 0.22 | 2.27% |
| 2026-03-26 | 43.07 | 43.07 | 41.15 | 42.04 | -1.68% | 0.31 | 3.11% |
| 2026-03-25 | 42.55 | 43.23 | 42.20 | 42.76 | +1.83% | 0.34 | 3.44% |