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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.43 | 13.74 | 13.38 | 13.61 | +1.49% | 2.24 | 7.21% |
| 2025-08-18 | 13.10 | 13.57 | 13.03 | 13.41 | +3.23% | 2.24 | 7.33% |
| 2025-08-15 | 12.80 | 13.07 | 12.71 | 12.99 | +1.48% | 1.25 | 4.24% |
| 2025-08-14 | 13.27 | 13.28 | 12.80 | 12.80 | -3.61% | 1.64 | 5.56% |
| 2025-08-13 | 13.15 | 13.35 | 13.00 | 13.28 | +1.30% | 1.58 | 5.25% |
| 2025-08-12 | 13.05 | 13.15 | 12.93 | 13.11 | 0.00% | 1.08 | 3.62% |
| 2025-08-11 | 12.85 | 13.17 | 12.77 | 13.11 | +2.82% | 1.55 | 5.22% |
| 2025-08-08 | 12.86 | 12.92 | 12.65 | 12.75 | -0.86% | 0.97 | 3.35% |
| 2025-08-07 | 12.88 | 12.92 | 12.76 | 12.86 | -0.16% | 0.99 | 3.38% |
| 2025-08-06 | 12.88 | 12.92 | 12.77 | 12.88 | +0.16% | 1.26 | 4.31% |
| 2025-08-05 | 12.75 | 12.87 | 12.64 | 12.86 | +1.82% | 1.55 | 5.32% |
| 2025-08-04 | 12.51 | 12.66 | 12.39 | 12.63 | +0.32% | 1.02 | 3.55% |
| 2025-08-01 | 12.48 | 12.75 | 12.38 | 12.59 | +0.88% | 1.07 | 3.72% |
| 2025-07-31 | 12.65 | 12.94 | 12.45 | 12.48 | -1.34% | 1.23 | 4.25% |
| 2025-07-30 | 12.80 | 13.02 | 12.54 | 12.65 | -1.40% | 1.57 | 5.41% |
| 2025-07-29 | 12.57 | 12.83 | 12.46 | 12.83 | +1.99% | 2.11 | 7.27% |
| 2025-07-28 | 12.20 | 12.61 | 12.16 | 12.58 | +3.11% | 1.94 | 6.81% |
| 2025-07-25 | 12.08 | 12.22 | 11.98 | 12.20 | +0.83% | 0.82 | 2.98% |
| 2025-07-24 | 11.93 | 12.11 | 11.93 | 12.10 | +1.26% | 0.72 | 2.64% |
| 2025-07-23 | 12.13 | 12.13 | 11.84 | 11.95 | -1.48% | 1.03 | 3.79% |