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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.19 | 12.38 | 12.01 | 12.05 | -0.82% | 0.75 | 2.71% |
| 2025-11-18 | 12.30 | 12.30 | 12.08 | 12.15 | -0.98% | 0.70 | 2.53% |
| 2025-11-17 | 12.15 | 12.34 | 12.06 | 12.27 | +1.74% | 0.91 | 3.25% |
| 2025-11-14 | 11.96 | 12.23 | 11.92 | 12.06 | +0.42% | 0.91 | 3.28% |
| 2025-11-13 | 11.93 | 12.25 | 11.71 | 12.01 | +1.26% | 0.91 | 3.33% |
| 2025-11-12 | 11.94 | 11.99 | 11.73 | 11.86 | -0.92% | 0.60 | 2.22% |
| 2025-11-11 | 12.18 | 12.22 | 11.92 | 11.97 | -1.64% | 0.71 | 2.60% |
| 2025-11-10 | 12.02 | 12.19 | 11.92 | 12.17 | +1.59% | 0.88 | 3.21% |
| 2025-11-07 | 11.87 | 12.05 | 11.77 | 11.98 | +0.76% | 0.72 | 2.64% |
| 2025-11-06 | 11.96 | 12.01 | 11.74 | 11.89 | -0.59% | 0.61 | 2.25% |
| 2025-11-05 | 11.72 | 12.08 | 11.62 | 11.96 | +1.18% | 0.74 | 2.72% |
| 2025-11-04 | 11.87 | 11.96 | 11.71 | 11.82 | -1.09% | 0.54 | 1.99% |
| 2025-11-03 | 11.79 | 11.97 | 11.67 | 11.95 | +1.88% | 0.78 | 2.89% |
| 2025-10-31 | 11.60 | 11.83 | 11.58 | 11.73 | +1.12% | 0.64 | 2.40% |
| 2025-10-30 | 11.74 | 11.78 | 11.59 | 11.60 | -1.78% | 0.73 | 2.73% |
| 2025-10-29 | 12.09 | 12.09 | 11.76 | 11.81 | -0.92% | 0.83 | 3.07% |
| 2025-10-28 | 11.79 | 11.98 | 11.70 | 11.92 | +1.10% | 0.88 | 3.23% |
| 2025-10-27 | 11.96 | 11.96 | 11.64 | 11.79 | +0.17% | 0.80 | 2.97% |
| 2025-10-24 | 11.75 | 11.87 | 11.70 | 11.77 | -1.18% | 0.90 | 3.37% |
| 2025-10-23 | 11.78 | 11.92 | 11.53 | 11.91 | +1.53% | 0.97 | 3.63% |