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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.21 | 38.94 | 38.01 | 38.55 | +0.52% | 0.47 | 5.26% |
| 2025-11-19 | 38.89 | 39.08 | 37.61 | 38.35 | -1.67% | 0.59 | 6.58% |
| 2025-11-18 | 39.30 | 39.57 | 38.77 | 39.00 | -0.96% | 0.41 | 4.52% |
| 2025-11-17 | 39.60 | 39.88 | 39.30 | 39.38 | -1.28% | 0.45 | 4.89% |
| 2025-11-14 | 40.41 | 40.66 | 39.43 | 39.89 | -1.24% | 1.06 | 11.36% |
| 2025-11-13 | 39.21 | 40.48 | 38.73 | 40.39 | +2.98% | 1.29 | 13.83% |
| 2025-11-12 | 38.86 | 39.43 | 38.85 | 39.22 | +0.33% | 0.81 | 8.84% |
| 2025-11-11 | 38.68 | 39.20 | 38.52 | 39.09 | +0.77% | 0.79 | 8.63% |
| 2025-11-10 | 38.78 | 38.90 | 38.36 | 38.79 | -0.15% | 0.52 | 5.80% |
| 2025-11-07 | 38.55 | 38.88 | 38.50 | 38.85 | +0.39% | 0.70 | 7.74% |
| 2025-11-06 | 38.65 | 39.10 | 38.50 | 38.70 | -0.69% | 0.87 | 9.53% |
| 2025-11-05 | 38.81 | 39.40 | 38.40 | 38.97 | -2.33% | 1.51 | 16.60% |
| 2025-11-04 | 41.06 | 41.62 | 39.12 | 39.90 | -1.26% | 2.45 | 26.14% |
| 2025-11-03 | 38.33 | 41.75 | 38.33 | 40.41 | +6.48% | 2.79 | 29.11% |
| 2025-10-31 | 37.60 | 37.98 | 37.60 | 37.95 | +0.96% | 0.24 | 2.73% |
| 2025-10-30 | 37.73 | 37.98 | 37.57 | 37.59 | -0.58% | 0.23 | 2.64% |
| 2025-10-29 | 37.95 | 38.19 | 37.60 | 37.81 | -0.37% | 0.28 | 3.20% |
| 2025-10-28 | 38.12 | 38.12 | 37.20 | 37.95 | -2.42% | 0.54 | 6.08% |
| 2025-10-27 | 38.88 | 39.10 | 38.48 | 38.89 | +1.09% | 0.44 | 4.81% |
| 2025-10-24 | 38.70 | 38.94 | 38.42 | 38.47 | -0.90% | 0.38 | 4.19% |