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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.98 | 54.84 | 52.61 | 53.42 | -0.52% | 1.34 | 10.62% |
| 2026-01-16 | 52.81 | 54.62 | 52.41 | 53.70 | +0.67% | 1.70 | 13.53% |
| 2026-01-15 | 48.98 | 53.92 | 48.98 | 53.34 | +6.85% | 2.67 | 22.00% |
| 2026-01-14 | 47.41 | 50.10 | 46.90 | 49.92 | +5.29% | 2.73 | 23.80% |
| 2026-01-13 | 46.81 | 47.60 | 46.46 | 47.41 | +0.74% | 1.30 | 11.82% |
| 2026-01-12 | 47.94 | 48.50 | 46.31 | 47.06 | -1.55% | 1.36 | 12.36% |
| 2026-01-09 | 46.88 | 49.75 | 46.31 | 47.80 | +3.64% | 1.50 | 13.47% |
| 2026-01-08 | 48.85 | 48.85 | 45.51 | 46.12 | -6.53% | 2.00 | 18.40% |
| 2026-01-07 | 47.00 | 51.50 | 46.58 | 49.34 | +4.38% | 2.07 | 17.98% |
| 2026-01-06 | 48.00 | 48.29 | 46.58 | 47.27 | -2.01% | 1.12 | 10.19% |
| 2026-01-05 | 49.09 | 49.98 | 47.59 | 48.24 | -2.19% | 1.05 | 9.26% |
| 2025-12-31 | 49.75 | 50.20 | 47.66 | 49.32 | -0.82% | 1.55 | 13.47% |
| 2025-12-30 | 48.52 | 50.16 | 48.15 | 49.73 | +2.49% | 2.08 | 18.02% |
| 2025-12-29 | 44.46 | 48.52 | 44.46 | 48.52 | +10.00% | 1.74 | 15.78% |
| 2025-12-26 | 44.50 | 44.67 | 43.52 | 44.11 | -1.36% | 0.54 | 5.24% |
| 2025-12-25 | 43.72 | 45.28 | 43.32 | 44.72 | +2.36% | 0.64 | 6.14% |
| 2025-12-24 | 44.66 | 44.87 | 43.32 | 43.69 | -2.26% | 0.73 | 7.11% |
| 2025-12-23 | 46.50 | 46.50 | 44.45 | 44.70 | -2.49% | 0.57 | 5.40% |
| 2025-12-22 | 45.72 | 46.60 | 44.81 | 45.84 | +0.26% | 0.55 | 5.13% |
| 2025-12-19 | 45.40 | 45.90 | 45.00 | 45.72 | +0.37% | 0.53 | 4.94% |