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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.28 | 12.62 | 12.20 | 12.62 | +2.77% | 1.10 | 3.87% |
| 2025-09-15 | 12.38 | 12.45 | 12.22 | 12.28 | -1.13% | 0.82 | 2.91% |
| 2025-09-12 | 12.60 | 12.70 | 12.42 | 12.42 | -1.74% | 0.92 | 3.21% |
| 2025-09-11 | 12.20 | 12.68 | 12.09 | 12.64 | +3.18% | 1.31 | 4.59% |
| 2025-09-10 | 12.20 | 12.39 | 12.05 | 12.25 | +0.99% | 0.93 | 3.33% |
| 2025-09-09 | 12.43 | 12.50 | 12.05 | 12.13 | -2.33% | 1.15 | 4.12% |
| 2025-09-08 | 12.58 | 12.72 | 12.30 | 12.42 | -1.27% | 1.21 | 4.28% |
| 2025-09-05 | 12.22 | 12.58 | 12.10 | 12.58 | +4.40% | 1.40 | 4.94% |
| 2025-09-04 | 12.43 | 12.74 | 11.74 | 12.05 | -2.59% | 1.48 | 5.26% |
| 2025-09-03 | 12.89 | 12.94 | 12.32 | 12.37 | -4.70% | 1.73 | 5.99% |
| 2025-09-02 | 13.00 | 13.11 | 12.33 | 12.98 | +0.39% | 2.91 | 9.99% |
| 2025-09-01 | 12.87 | 13.26 | 12.85 | 12.93 | +1.02% | 1.60 | 5.38% |
| 2025-08-29 | 13.20 | 13.22 | 12.73 | 12.80 | -2.74% | 1.55 | 5.28% |
| 2025-08-28 | 12.90 | 13.34 | 12.61 | 13.16 | +1.00% | 2.27 | 7.63% |
| 2025-08-27 | 13.38 | 14.04 | 13.00 | 13.03 | -2.54% | 2.91 | 9.40% |
| 2025-08-26 | 13.35 | 13.49 | 13.19 | 13.37 | +0.53% | 1.37 | 4.49% |
| 2025-08-25 | 13.34 | 13.49 | 13.15 | 13.30 | +0.38% | 1.61 | 5.28% |
| 2025-08-22 | 13.38 | 13.47 | 13.14 | 13.25 | -0.82% | 1.61 | 5.31% |
| 2025-08-21 | 13.57 | 13.66 | 13.30 | 13.36 | -1.62% | 1.40 | 4.58% |
| 2025-08-20 | 13.45 | 13.63 | 13.26 | 13.58 | -0.22% | 1.47 | 4.78% |