科信技术 sz.300565
14.75
+4.09%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.24 | 15.08 | 14.06 | 14.75 | +4.09% | 3.52 | 10.50% |
| 2026-05-21 | 14.99 | 15.22 | 14.11 | 14.17 | -5.03% | 4.02 | 12.00% |
| 2026-05-20 | 15.31 | 15.37 | 14.74 | 14.92 | -3.31% | 4.69 | 13.75% |
| 2026-05-19 | 15.76 | 15.98 | 15.15 | 15.43 | -1.66% | 5.48 | 15.48% |
| 2026-05-18 | 15.39 | 15.99 | 14.80 | 15.69 | +0.58% | 7.43 | 21.15% |
| 2026-05-15 | 15.77 | 16.15 | 15.20 | 15.60 | +2.97% | 9.54 | 26.80% |
| 2026-05-14 | 14.30 | 16.29 | 14.20 | 15.15 | +8.21% | 11.56 | 33.32% |
| 2026-05-13 | 13.30 | 14.18 | 13.28 | 14.00 | +5.98% | 4.62 | 14.72% |
| 2026-05-12 | 13.00 | 13.26 | 12.85 | 13.21 | +2.32% | 2.10 | 7.00% |
| 2026-05-11 | 13.15 | 13.18 | 12.82 | 12.91 | -1.00% | 1.51 | 5.12% |
| 2026-05-08 | 13.12 | 13.18 | 12.97 | 13.04 | -1.44% | 1.46 | 4.91% |
| 2026-05-07 | 12.90 | 13.26 | 12.80 | 13.23 | +3.04% | 2.15 | 7.21% |
| 2026-05-06 | 12.75 | 12.93 | 12.75 | 12.84 | +1.02% | 1.34 | 4.55% |
| 2026-04-30 | 12.65 | 12.76 | 12.53 | 12.71 | +0.47% | 1.23 | 4.26% |
| 2026-04-29 | 12.59 | 12.78 | 12.51 | 12.65 | +0.80% | 1.29 | 4.47% |
| 2026-04-28 | 12.70 | 12.80 | 12.50 | 12.55 | -2.33% | 1.42 | 4.92% |
| 2026-04-27 | 12.53 | 12.85 | 12.14 | 12.85 | +1.58% | 2.07 | 7.27% |
| 2026-04-24 | 12.82 | 13.10 | 12.65 | 12.65 | +1.12% | 2.15 | 7.35% |
| 2026-04-23 | 13.31 | 13.37 | 12.45 | 12.51 | -6.50% | 3.02 | 10.37% |
| 2026-04-22 | 13.33 | 13.58 | 13.21 | 13.38 | -0.45% | 1.76 | 5.76% |