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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.75 | 11.06 | 10.73 | 11.05 | +2.79% | 0.66 | 2.64% |
| 2025-05-23 | 10.98 | 11.15 | 10.72 | 10.75 | -2.54% | 0.80 | 3.20% |
| 2025-05-22 | 11.08 | 11.52 | 10.99 | 11.03 | -0.63% | 0.97 | 3.81% |
| 2025-05-21 | 11.31 | 11.32 | 11.07 | 11.10 | -1.77% | 0.55 | 2.18% |
| 2025-05-20 | 11.20 | 11.31 | 11.03 | 11.30 | +1.16% | 0.61 | 2.39% |
| 2025-05-19 | 11.06 | 11.18 | 10.88 | 11.17 | +0.99% | 0.50 | 2.00% |
| 2025-05-16 | 10.93 | 11.20 | 10.89 | 11.06 | +0.55% | 0.62 | 2.46% |
| 2025-05-15 | 11.15 | 11.16 | 10.96 | 11.00 | -1.61% | 0.60 | 2.38% |
| 2025-05-14 | 11.16 | 11.34 | 11.12 | 11.18 | +0.09% | 0.64 | 2.50% |
| 2025-05-13 | 11.47 | 11.55 | 11.15 | 11.17 | -1.33% | 0.65 | 2.51% |
| 2025-05-12 | 11.27 | 11.33 | 11.15 | 11.32 | +1.80% | 0.64 | 2.51% |
| 2025-05-09 | 11.31 | 11.33 | 11.02 | 11.12 | -1.77% | 0.71 | 2.80% |
| 2025-05-08 | 10.99 | 11.35 | 10.97 | 11.32 | +2.54% | 0.84 | 3.29% |
| 2025-05-07 | 11.25 | 11.38 | 10.85 | 11.04 | +0.55% | 1.06 | 4.24% |
| 2025-05-06 | 10.80 | 10.98 | 10.70 | 10.98 | +4.27% | 0.99 | 3.99% |