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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.13 | 13.18 | 12.13 | 12.62 | +5.08% | 3.60 | 12.47% |
| 2025-12-16 | 11.89 | 12.58 | 11.61 | 12.01 | +0.50% | 2.52 | 9.15% |
| 2025-12-15 | 11.91 | 12.13 | 11.64 | 11.95 | 0.00% | 1.19 | 4.36% |
| 2025-12-12 | 12.49 | 12.63 | 11.92 | 11.95 | -4.32% | 1.87 | 6.67% |
| 2025-12-11 | 12.68 | 12.94 | 12.48 | 12.49 | -1.96% | 1.54 | 5.31% |
| 2025-12-10 | 12.85 | 12.95 | 12.68 | 12.74 | -1.39% | 1.18 | 4.03% |
| 2025-12-09 | 13.00 | 13.20 | 12.82 | 12.92 | -1.07% | 1.52 | 5.14% |
| 2025-12-08 | 12.68 | 13.14 | 12.60 | 13.06 | +2.75% | 2.13 | 7.19% |
| 2025-12-05 | 12.49 | 12.72 | 12.34 | 12.71 | +2.01% | 1.19 | 4.14% |
| 2025-12-04 | 12.62 | 12.70 | 12.18 | 12.46 | -1.66% | 1.56 | 5.48% |
| 2025-12-03 | 12.90 | 12.95 | 12.59 | 12.67 | -2.31% | 1.53 | 5.29% |
| 2025-12-02 | 12.82 | 13.00 | 12.71 | 12.97 | +0.39% | 1.75 | 5.95% |
| 2025-12-01 | 12.72 | 12.96 | 12.58 | 12.92 | +0.94% | 2.14 | 7.30% |
| 2025-11-28 | 12.60 | 12.85 | 12.49 | 12.80 | +1.27% | 2.04 | 7.02% |
| 2025-11-27 | 12.61 | 12.90 | 12.49 | 12.64 | -0.32% | 2.55 | 8.81% |
| 2025-11-26 | 12.64 | 12.97 | 12.56 | 12.68 | -2.31% | 4.55 | 15.68% |
| 2025-11-25 | 11.72 | 13.60 | 11.66 | 12.98 | +11.99% | 6.17 | 20.96% |
| 2025-11-24 | 11.41 | 11.69 | 11.31 | 11.59 | +1.67% | 0.77 | 2.95% |
| 2025-11-21 | 11.99 | 12.15 | 11.38 | 11.40 | -5.79% | 1.17 | 4.39% |
| 2025-11-20 | 12.13 | 12.27 | 11.92 | 12.10 | +0.41% | 0.82 | 2.98% |