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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.87 | 13.87 | 13.22 | 13.44 | -3.59% | 3.09 | 10.09% |
| 2026-04-20 | 14.39 | 14.39 | 13.80 | 13.94 | -3.40% | 3.60 | 11.33% |
| 2026-04-17 | 14.36 | 14.65 | 14.19 | 14.43 | +0.07% | 3.03 | 9.16% |
| 2026-04-16 | 14.45 | 14.46 | 14.04 | 14.42 | -0.28% | 2.83 | 8.69% |
| 2026-04-15 | 14.70 | 14.78 | 14.28 | 14.46 | -2.63% | 3.52 | 10.67% |
| 2026-04-14 | 15.03 | 15.06 | 14.58 | 14.85 | -0.67% | 3.79 | 11.24% |
| 2026-04-13 | 14.68 | 15.08 | 14.53 | 14.95 | +0.13% | 3.60 | 10.61% |
| 2026-04-10 | 15.33 | 15.47 | 14.88 | 14.93 | -4.29% | 6.68 | 19.42% |
| 2026-04-09 | 14.76 | 15.86 | 14.71 | 15.60 | +4.07% | 8.97 | 25.38% |
| 2026-04-08 | 14.78 | 15.02 | 14.58 | 14.99 | +3.02% | 5.78 | 17.05% |
| 2026-04-07 | 14.11 | 14.75 | 14.00 | 14.55 | +3.12% | 4.46 | 13.46% |
| 2026-04-03 | 14.85 | 14.94 | 14.02 | 14.11 | -3.95% | 4.66 | 14.27% |
| 2026-04-02 | 13.81 | 15.18 | 13.78 | 14.69 | +5.38% | 6.74 | 20.04% |
| 2026-04-01 | 14.29 | 14.45 | 13.79 | 13.94 | -1.48% | 2.90 | 9.06% |
| 2026-03-31 | 14.33 | 14.38 | 13.85 | 14.15 | -0.98% | 3.24 | 10.08% |
| 2026-03-30 | 13.37 | 14.72 | 13.31 | 14.29 | +4.23% | 4.70 | 14.51% |
| 2026-03-27 | 13.51 | 13.84 | 12.91 | 13.71 | -0.72% | 3.28 | 10.69% |
| 2026-03-26 | 14.17 | 14.39 | 13.75 | 13.81 | -3.02% | 3.17 | 9.93% |
| 2026-03-25 | 14.25 | 14.40 | 14.00 | 14.24 | +0.78% | 4.42 | 13.63% |
| 2026-03-24 | 14.00 | 14.17 | 13.66 | 14.13 | +2.91% | 4.63 | 14.53% |