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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.72 | 40.07 | 39.61 | 39.73 | -0.28% | 0.44 | 4.82% |
| 2025-09-16 | 39.60 | 39.84 | 39.45 | 39.84 | +0.30% | 0.35 | 3.79% |
| 2025-09-15 | 39.99 | 40.07 | 39.51 | 39.72 | -0.65% | 0.35 | 3.83% |
| 2025-09-12 | 40.45 | 40.65 | 39.88 | 39.98 | -1.96% | 0.62 | 6.67% |
| 2025-09-11 | 40.38 | 40.92 | 39.68 | 40.78 | +0.27% | 0.73 | 7.85% |
| 2025-09-10 | 41.01 | 41.48 | 40.56 | 40.67 | -1.64% | 0.73 | 7.75% |
| 2025-09-09 | 40.21 | 42.00 | 39.71 | 41.35 | +2.91% | 1.47 | 15.55% |
| 2025-09-08 | 40.08 | 40.28 | 39.80 | 40.18 | +0.20% | 0.53 | 5.80% |
| 2025-09-05 | 39.38 | 40.10 | 39.34 | 40.10 | +1.85% | 0.70 | 7.64% |
| 2025-09-04 | 39.50 | 40.13 | 38.93 | 39.37 | -0.25% | 0.70 | 7.64% |
| 2025-09-03 | 40.32 | 40.46 | 39.35 | 39.47 | -2.11% | 0.58 | 6.35% |
| 2025-09-02 | 41.05 | 41.17 | 39.93 | 40.32 | -2.14% | 0.81 | 8.75% |
| 2025-09-01 | 41.80 | 41.80 | 41.01 | 41.20 | -0.99% | 0.72 | 7.62% |
| 2025-08-29 | 41.61 | 42.40 | 41.20 | 41.61 | -0.93% | 1.43 | 14.89% |
| 2025-08-28 | 39.71 | 42.46 | 38.60 | 42.00 | +4.79% | 2.20 | 23.64% |
| 2025-08-27 | 40.59 | 42.50 | 40.08 | 40.08 | -0.30% | 2.02 | 21.31% |
| 2025-08-26 | 39.48 | 40.28 | 39.44 | 40.20 | +1.36% | 0.88 | 9.63% |
| 2025-08-25 | 39.71 | 39.82 | 39.29 | 39.66 | +0.08% | 0.73 | 8.09% |
| 2025-08-22 | 39.66 | 39.89 | 39.30 | 39.63 | -0.03% | 0.64 | 7.07% |
| 2025-08-21 | 40.20 | 40.68 | 39.45 | 39.64 | -1.37% | 0.96 | 10.49% |