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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.51 | 38.85 | 37.51 | 38.82 | +3.44% | 0.84 | 9.35% |
| 2025-10-22 | 37.48 | 37.77 | 37.36 | 37.53 | 0.00% | 0.22 | 2.53% |
| 2025-10-21 | 37.29 | 37.55 | 37.12 | 37.53 | +0.62% | 0.24 | 2.73% |
| 2025-10-20 | 37.03 | 37.31 | 36.98 | 37.30 | +1.06% | 0.23 | 2.59% |
| 2025-10-17 | 36.93 | 37.58 | 36.88 | 36.91 | -0.51% | 0.34 | 3.86% |
| 2025-10-16 | 37.37 | 37.41 | 37.02 | 37.10 | -0.72% | 0.22 | 2.54% |
| 2025-10-15 | 37.25 | 37.44 | 36.96 | 37.37 | +0.32% | 0.35 | 4.06% |
| 2025-10-14 | 38.10 | 38.10 | 37.10 | 37.25 | -1.56% | 0.38 | 4.42% |
| 2025-10-13 | 37.50 | 38.14 | 37.00 | 37.84 | -1.51% | 0.33 | 3.79% |
| 2025-10-10 | 38.61 | 38.79 | 38.35 | 38.42 | -0.57% | 0.26 | 2.96% |
| 2025-10-09 | 38.70 | 38.78 | 38.26 | 38.64 | -0.31% | 0.31 | 3.46% |
| 2025-09-30 | 38.07 | 39.21 | 38.05 | 38.76 | +1.60% | 0.63 | 7.17% |
| 2025-09-29 | 38.10 | 38.18 | 37.53 | 38.15 | +0.05% | 0.25 | 2.89% |
| 2025-09-26 | 38.01 | 38.26 | 37.50 | 38.13 | +0.32% | 0.32 | 3.71% |
| 2025-09-25 | 38.46 | 38.66 | 37.90 | 38.01 | -1.17% | 0.27 | 3.10% |
| 2025-09-24 | 38.18 | 38.75 | 37.71 | 38.46 | +0.68% | 0.35 | 4.00% |
| 2025-09-23 | 38.87 | 38.87 | 37.12 | 38.20 | -1.75% | 0.47 | 5.40% |
| 2025-09-22 | 39.24 | 39.30 | 38.40 | 38.88 | -0.66% | 0.36 | 4.02% |
| 2025-09-19 | 38.80 | 39.19 | 38.65 | 39.14 | +0.88% | 0.35 | 3.88% |
| 2025-09-18 | 39.73 | 40.55 | 38.00 | 38.80 | -2.34% | 0.72 | 7.97% |