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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.01 | 13.15 | 12.96 | 13.00 | -0.69% | 0.89 | 3.00% |
| 2026-02-12 | 13.05 | 13.18 | 12.85 | 13.09 | +0.85% | 1.12 | 3.74% |
| 2026-02-11 | 12.99 | 13.18 | 12.96 | 12.98 | -0.31% | 0.88 | 2.96% |
| 2026-02-10 | 13.01 | 13.20 | 13.00 | 13.02 | +0.15% | 1.29 | 4.33% |
| 2026-02-09 | 12.67 | 13.07 | 12.65 | 13.00 | +4.42% | 1.71 | 5.81% |
| 2026-02-06 | 12.22 | 12.63 | 12.13 | 12.45 | +1.30% | 1.17 | 4.11% |
| 2026-02-05 | 12.65 | 12.65 | 12.28 | 12.29 | -2.85% | 0.97 | 3.43% |
| 2026-02-04 | 12.59 | 12.77 | 12.45 | 12.65 | 0.00% | 1.04 | 3.60% |
| 2026-02-03 | 12.44 | 12.72 | 12.43 | 12.65 | +2.35% | 0.91 | 3.19% |
| 2026-02-02 | 12.52 | 12.75 | 12.30 | 12.36 | -1.59% | 1.22 | 4.26% |
| 2026-01-30 | 12.44 | 12.67 | 12.07 | 12.56 | +1.05% | 1.73 | 6.10% |
| 2026-01-29 | 12.75 | 13.03 | 12.37 | 12.43 | -3.72% | 2.25 | 7.78% |
| 2026-01-28 | 13.22 | 13.53 | 12.89 | 12.91 | -2.49% | 2.04 | 6.80% |
| 2026-01-27 | 12.99 | 13.29 | 12.66 | 13.24 | +2.72% | 2.69 | 9.02% |
| 2026-01-26 | 13.37 | 13.38 | 12.71 | 12.89 | -1.90% | 1.41 | 4.78% |
| 2026-01-23 | 12.80 | 13.14 | 12.75 | 13.14 | +2.74% | 1.59 | 5.33% |
| 2026-01-22 | 12.76 | 12.84 | 12.67 | 12.79 | +0.16% | 0.80 | 2.76% |
| 2026-01-21 | 12.54 | 12.86 | 12.38 | 12.77 | +1.43% | 1.12 | 3.86% |
| 2026-01-20 | 12.98 | 12.98 | 12.46 | 12.59 | -3.08% | 1.70 | 5.89% |
| 2026-01-19 | 12.85 | 13.04 | 12.77 | 12.99 | -0.08% | 1.18 | 4.00% |