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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.94 | 13.09 | 12.72 | 13.00 | +0.93% | 1.52 | 5.16% |
| 2026-01-15 | 13.02 | 13.10 | 12.70 | 12.88 | -2.13% | 1.72 | 5.88% |
| 2026-01-14 | 13.19 | 13.42 | 12.88 | 13.16 | +0.38% | 2.35 | 7.81% |
| 2026-01-13 | 13.55 | 13.55 | 12.99 | 13.11 | -3.03% | 2.10 | 6.97% |
| 2026-01-12 | 13.01 | 13.56 | 13.01 | 13.52 | +3.29% | 2.56 | 8.41% |
| 2026-01-09 | 13.01 | 13.09 | 12.82 | 13.09 | +0.61% | 1.80 | 6.09% |
| 2026-01-08 | 12.70 | 13.04 | 12.65 | 13.01 | +2.28% | 2.10 | 7.10% |
| 2026-01-07 | 12.87 | 12.93 | 12.70 | 12.72 | -1.62% | 1.42 | 4.85% |
| 2026-01-06 | 13.01 | 13.05 | 12.74 | 12.93 | -0.54% | 1.73 | 5.87% |
| 2026-01-05 | 12.64 | 13.00 | 12.45 | 13.00 | +3.09% | 2.07 | 7.08% |
| 2025-12-31 | 12.88 | 12.93 | 12.61 | 12.61 | -2.10% | 1.24 | 4.30% |
| 2025-12-30 | 12.74 | 13.17 | 12.56 | 12.88 | +1.02% | 1.63 | 5.56% |
| 2025-12-29 | 13.09 | 13.10 | 12.69 | 12.75 | -0.93% | 1.33 | 4.56% |
| 2025-12-26 | 12.86 | 13.08 | 12.69 | 12.87 | 0.00% | 1.75 | 5.94% |
| 2025-12-25 | 12.82 | 12.90 | 12.66 | 12.87 | +0.47% | 1.66 | 5.68% |
| 2025-12-24 | 12.39 | 12.91 | 12.30 | 12.81 | +4.32% | 2.50 | 8.60% |
| 2025-12-23 | 12.62 | 12.62 | 12.22 | 12.28 | -2.77% | 1.46 | 5.20% |
| 2025-12-22 | 12.49 | 12.86 | 12.46 | 12.63 | +1.77% | 1.55 | 5.37% |
| 2025-12-19 | 12.64 | 12.72 | 12.22 | 12.41 | -0.72% | 1.77 | 6.25% |
| 2025-12-18 | 12.34 | 12.79 | 12.25 | 12.50 | -0.95% | 2.54 | 8.83% |