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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.75 | 13.60 | 12.45 | 13.40 | +6.10% | 5.16 | 17.48% |
| 2025-06-23 | 12.18 | 12.68 | 12.07 | 12.63 | +0.80% | 3.11 | 10.92% |
| 2025-06-20 | 12.38 | 13.00 | 12.34 | 12.53 | +2.79% | 4.58 | 15.86% |
| 2025-06-19 | 11.68 | 12.87 | 11.61 | 12.19 | +4.28% | 4.66 | 16.52% |
| 2025-06-18 | 11.34 | 11.77 | 11.30 | 11.69 | +2.45% | 1.14 | 4.32% |
| 2025-06-17 | 11.50 | 11.60 | 11.29 | 11.41 | -0.35% | 0.72 | 2.76% |
| 2025-06-16 | 11.21 | 11.56 | 11.13 | 11.45 | +1.60% | 0.86 | 3.29% |
| 2025-06-13 | 11.68 | 11.71 | 11.21 | 11.27 | -3.68% | 1.22 | 4.69% |
| 2025-06-12 | 11.74 | 11.93 | 11.61 | 11.70 | -0.09% | 0.94 | 3.50% |
| 2025-06-11 | 12.06 | 12.10 | 11.67 | 11.71 | -1.60% | 1.01 | 3.74% |
| 2025-06-10 | 12.05 | 12.18 | 11.74 | 11.90 | -1.08% | 1.22 | 4.49% |
| 2025-06-09 | 11.71 | 12.15 | 11.71 | 12.03 | +2.73% | 1.35 | 4.98% |
| 2025-06-06 | 11.58 | 11.72 | 11.54 | 11.71 | +1.12% | 0.89 | 3.35% |
| 2025-06-05 | 11.36 | 11.59 | 11.31 | 11.58 | +1.94% | 1.00 | 3.83% |
| 2025-06-04 | 11.18 | 11.50 | 11.18 | 11.36 | +1.70% | 0.94 | 3.64% |
| 2025-06-03 | 11.12 | 11.31 | 11.07 | 11.17 | -0.18% | 0.66 | 2.58% |
| 2025-05-30 | 11.28 | 11.42 | 11.07 | 11.19 | -1.32% | 0.90 | 3.52% |
| 2025-05-29 | 10.85 | 11.39 | 10.85 | 11.34 | +4.23% | 1.21 | 4.69% |
| 2025-05-28 | 10.96 | 11.09 | 10.80 | 10.88 | -0.82% | 0.50 | 2.01% |
| 2025-05-27 | 11.01 | 11.06 | 10.86 | 10.97 | -0.72% | 0.49 | 1.95% |