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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.75 | 14.13 | 13.18 | 13.73 | -2.14% | 6.15 | 19.60% |
| 2026-03-20 | 13.53 | 15.25 | 13.53 | 14.03 | +5.49% | 8.34 | 25.17% |
| 2026-03-19 | 13.00 | 13.88 | 13.00 | 13.30 | +0.61% | 2.72 | 8.84% |
| 2026-03-18 | 12.94 | 13.25 | 12.71 | 13.22 | +3.12% | 1.94 | 6.53% |
| 2026-03-17 | 13.75 | 13.79 | 12.80 | 12.82 | -7.17% | 2.83 | 9.42% |
| 2026-03-16 | 13.66 | 13.86 | 13.42 | 13.81 | +1.25% | 2.13 | 6.81% |
| 2026-03-13 | 13.75 | 14.12 | 13.47 | 13.64 | -1.16% | 2.30 | 7.31% |
| 2026-03-12 | 13.88 | 14.25 | 13.73 | 13.80 | -1.08% | 2.42 | 7.62% |
| 2026-03-11 | 14.03 | 14.33 | 13.92 | 13.95 | -0.50% | 3.20 | 9.92% |
| 2026-03-10 | 13.69 | 14.08 | 13.60 | 14.02 | +3.55% | 2.96 | 9.33% |
| 2026-03-09 | 13.64 | 13.72 | 13.20 | 13.54 | -2.52% | 3.00 | 9.79% |
| 2026-03-06 | 13.83 | 14.20 | 13.76 | 13.89 | -0.29% | 3.14 | 9.88% |
| 2026-03-05 | 14.51 | 14.64 | 13.86 | 13.93 | -2.86% | 4.90 | 15.24% |
| 2026-03-04 | 13.46 | 15.15 | 13.46 | 14.34 | +5.60% | 6.98 | 21.25% |
| 2026-03-03 | 13.16 | 14.13 | 12.98 | 13.58 | +4.30% | 5.26 | 16.83% |
| 2026-03-02 | 13.25 | 13.40 | 13.00 | 13.02 | -3.41% | 1.37 | 4.57% |
| 2026-02-27 | 13.41 | 13.50 | 13.28 | 13.48 | -0.66% | 1.47 | 4.80% |
| 2026-02-26 | 13.05 | 13.74 | 13.02 | 13.57 | +3.51% | 2.56 | 8.31% |
| 2026-02-25 | 13.21 | 13.24 | 13.06 | 13.11 | -0.61% | 0.89 | 2.96% |
| 2026-02-24 | 13.05 | 13.30 | 13.05 | 13.19 | +1.46% | 1.07 | 3.53% |