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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 45.60 | 46.66 | 45.00 | 45.55 | -0.22% | 0.55 | 5.10% |
| 2025-12-17 | 46.04 | 46.38 | 44.38 | 45.65 | -1.62% | 0.78 | 7.31% |
| 2025-12-16 | 46.38 | 47.36 | 45.88 | 46.40 | -0.47% | 0.69 | 6.28% |
| 2025-12-15 | 46.09 | 47.17 | 45.74 | 46.62 | +1.08% | 0.59 | 5.43% |
| 2025-12-12 | 46.90 | 47.14 | 45.00 | 46.12 | -1.05% | 0.84 | 7.78% |
| 2025-12-11 | 47.10 | 48.05 | 45.80 | 46.61 | -1.15% | 1.04 | 9.45% |
| 2025-12-10 | 47.47 | 48.73 | 45.20 | 47.15 | +1.27% | 1.73 | 15.71% |
| 2025-12-09 | 44.22 | 46.88 | 43.70 | 46.56 | +5.10% | 1.83 | 17.04% |
| 2025-12-08 | 44.15 | 44.50 | 43.23 | 44.30 | +1.35% | 1.01 | 9.84% |
| 2025-12-05 | 43.71 | 43.80 | 42.70 | 43.71 | +0.76% | 0.77 | 7.59% |
| 2025-12-04 | 45.15 | 45.70 | 43.38 | 43.38 | -3.58% | 1.05 | 10.12% |
| 2025-12-03 | 45.00 | 45.42 | 44.20 | 44.99 | 0.00% | 1.01 | 9.55% |
| 2025-12-02 | 46.00 | 46.60 | 44.68 | 44.99 | -0.75% | 1.97 | 18.47% |
| 2025-12-01 | 43.56 | 45.87 | 43.18 | 45.33 | +5.71% | 2.76 | 26.38% |
| 2025-11-28 | 40.80 | 43.44 | 40.68 | 42.88 | +4.51% | 2.35 | 23.69% |
| 2025-11-27 | 39.25 | 41.32 | 39.25 | 41.03 | +6.21% | 1.71 | 17.98% |
| 2025-11-26 | 41.41 | 41.58 | 38.10 | 38.63 | -5.23% | 2.12 | 22.19% |
| 2025-11-25 | 40.63 | 40.88 | 40.02 | 40.76 | +2.13% | 1.45 | 15.21% |
| 2025-11-24 | 37.92 | 39.96 | 37.72 | 39.91 | +5.30% | 1.22 | 13.24% |
| 2025-11-21 | 38.30 | 38.63 | 37.00 | 37.90 | -1.69% | 0.46 | 5.20% |