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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.63 | 11.85 | 11.58 | 11.73 | +0.26% | 0.77 | 2.87% |
| 2025-10-21 | 11.63 | 11.76 | 11.48 | 11.70 | +0.17% | 0.97 | 3.66% |
| 2025-10-20 | 11.20 | 12.15 | 11.20 | 11.68 | +5.80% | 1.97 | 7.39% |
| 2025-10-17 | 11.31 | 11.42 | 11.01 | 11.04 | -2.56% | 0.98 | 3.82% |
| 2025-10-16 | 11.60 | 11.60 | 11.30 | 11.33 | -2.33% | 0.92 | 3.52% |
| 2025-10-15 | 11.36 | 11.63 | 11.32 | 11.60 | +1.58% | 1.05 | 3.99% |
| 2025-10-14 | 12.00 | 12.07 | 11.36 | 11.42 | -4.03% | 1.53 | 5.74% |
| 2025-10-13 | 11.69 | 11.98 | 11.05 | 11.90 | -1.98% | 1.66 | 6.24% |
| 2025-10-10 | 12.42 | 12.42 | 12.05 | 12.14 | -2.65% | 1.59 | 5.72% |
| 2025-10-09 | 12.99 | 13.07 | 12.44 | 12.47 | -2.35% | 1.98 | 6.84% |
| 2025-09-30 | 12.82 | 13.08 | 12.67 | 12.77 | -0.39% | 1.84 | 6.27% |
| 2025-09-29 | 12.56 | 13.09 | 12.45 | 12.82 | +2.07% | 2.25 | 7.66% |
| 2025-09-26 | 12.90 | 13.03 | 12.52 | 12.56 | -3.61% | 1.97 | 6.75% |
| 2025-09-25 | 13.22 | 13.26 | 13.01 | 13.03 | -2.18% | 2.70 | 9.04% |
| 2025-09-24 | 12.72 | 13.47 | 12.58 | 13.32 | +1.52% | 4.44 | 14.92% |
| 2025-09-23 | 12.27 | 13.80 | 12.15 | 13.12 | +7.98% | 6.21 | 20.74% |
| 2025-09-22 | 12.26 | 12.30 | 12.05 | 12.15 | -0.90% | 0.70 | 2.54% |
| 2025-09-19 | 12.33 | 12.51 | 12.15 | 12.26 | -0.81% | 0.78 | 2.77% |
| 2025-09-18 | 12.53 | 12.82 | 12.28 | 12.36 | -1.75% | 1.21 | 4.22% |
| 2025-09-17 | 12.59 | 12.73 | 12.50 | 12.58 | -0.32% | 0.82 | 2.85% |