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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.37 | 42.08 | 40.71 | 41.99 | +3.04% | 0.33 | 3.37% |
| 2026-03-23 | 42.95 | 43.27 | 40.60 | 40.75 | -6.13% | 0.55 | 5.64% |
| 2026-03-20 | 44.30 | 44.48 | 42.94 | 43.41 | -2.01% | 0.56 | 5.44% |
| 2026-03-19 | 45.00 | 45.13 | 43.80 | 44.30 | -2.83% | 0.42 | 4.04% |
| 2026-03-18 | 44.53 | 45.66 | 44.10 | 45.59 | +2.22% | 0.36 | 3.45% |
| 2026-03-17 | 46.00 | 46.33 | 44.20 | 44.60 | -3.73% | 0.82 | 7.72% |
| 2026-03-16 | 45.70 | 46.68 | 45.30 | 46.33 | +1.62% | 0.96 | 8.87% |
| 2026-03-13 | 45.00 | 46.65 | 44.24 | 45.59 | +1.20% | 1.31 | 12.29% |
| 2026-03-12 | 43.74 | 45.60 | 43.58 | 45.05 | +2.88% | 1.13 | 10.72% |
| 2026-03-11 | 44.20 | 44.54 | 43.00 | 43.79 | -0.93% | 0.56 | 5.47% |
| 2026-03-10 | 44.88 | 45.26 | 44.05 | 44.20 | -0.63% | 0.67 | 6.38% |
| 2026-03-09 | 43.95 | 44.50 | 42.02 | 44.48 | +1.53% | 0.89 | 8.78% |
| 2026-03-06 | 42.92 | 43.92 | 42.80 | 43.81 | +1.18% | 0.52 | 5.08% |
| 2026-03-05 | 44.19 | 44.51 | 42.99 | 43.30 | -0.64% | 0.51 | 5.00% |
| 2026-03-04 | 44.53 | 44.90 | 43.12 | 43.58 | -2.66% | 0.76 | 7.38% |
| 2026-03-03 | 47.69 | 47.70 | 44.70 | 44.77 | -6.10% | 1.03 | 9.60% |
| 2026-03-02 | 50.80 | 51.60 | 46.86 | 47.68 | -7.02% | 1.48 | 12.91% |
| 2026-02-27 | 51.10 | 51.59 | 50.35 | 51.28 | +0.35% | 0.63 | 5.29% |
| 2026-02-26 | 51.86 | 51.90 | 50.00 | 51.10 | -1.35% | 0.75 | 6.31% |
| 2026-02-25 | 52.00 | 53.10 | 51.60 | 51.80 | -0.15% | 0.71 | 5.81% |