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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.36 | 12.40 | 12.10 | 12.13 | -1.86% | 1.05 | 3.80% |
| 2025-07-21 | 12.32 | 12.38 | 12.17 | 12.36 | +0.57% | 0.92 | 3.28% |
| 2025-07-18 | 12.49 | 12.54 | 12.25 | 12.29 | -1.36% | 1.03 | 3.67% |
| 2025-07-17 | 12.37 | 12.55 | 12.23 | 12.46 | +1.05% | 1.02 | 3.61% |
| 2025-07-16 | 12.40 | 12.55 | 12.22 | 12.33 | -0.88% | 1.31 | 4.64% |
| 2025-07-15 | 12.23 | 12.62 | 12.22 | 12.44 | +1.80% | 2.04 | 7.19% |
| 2025-07-14 | 12.23 | 12.30 | 12.11 | 12.22 | -0.16% | 0.74 | 2.66% |
| 2025-07-11 | 12.31 | 12.40 | 12.17 | 12.24 | -0.73% | 0.89 | 3.19% |
| 2025-07-10 | 12.45 | 12.51 | 12.27 | 12.33 | -1.36% | 0.86 | 3.05% |
| 2025-07-09 | 12.67 | 12.67 | 12.40 | 12.50 | -0.79% | 1.08 | 3.81% |
| 2025-07-08 | 12.19 | 12.80 | 12.13 | 12.60 | +3.62% | 1.87 | 6.59% |
| 2025-07-07 | 12.05 | 12.20 | 12.02 | 12.16 | +0.50% | 0.76 | 2.76% |
| 2025-07-04 | 12.43 | 12.49 | 12.03 | 12.10 | -2.73% | 1.43 | 5.12% |
| 2025-07-03 | 12.35 | 12.49 | 12.30 | 12.44 | +0.73% | 0.93 | 3.28% |
| 2025-07-02 | 12.59 | 12.59 | 12.22 | 12.35 | -1.91% | 1.13 | 4.03% |
| 2025-07-01 | 12.58 | 12.74 | 12.27 | 12.59 | -0.71% | 1.69 | 5.96% |
| 2025-06-30 | 12.45 | 12.82 | 12.45 | 12.68 | +1.60% | 1.58 | 5.49% |
| 2025-06-27 | 12.57 | 12.69 | 12.45 | 12.48 | -1.03% | 1.82 | 6.38% |
| 2025-06-26 | 12.78 | 12.84 | 12.46 | 12.61 | -2.02% | 2.56 | 8.92% |
| 2025-06-25 | 13.07 | 13.29 | 12.74 | 12.87 | -3.96% | 3.99 | 13.58% |