中科信息 sz.300678
26.88
-3.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.78 | 27.96 | 26.51 | 26.88 | -3.24% | 2.54 | 3.25% |
| 2026-05-21 | 28.95 | 29.29 | 27.68 | 27.78 | -3.41% | 2.36 | 2.83% |
| 2026-05-20 | 29.33 | 29.55 | 28.74 | 28.76 | -2.38% | 1.84 | 2.18% |
| 2026-05-19 | 28.73 | 29.75 | 28.59 | 29.46 | +2.61% | 2.26 | 2.65% |
| 2026-05-18 | 28.38 | 28.84 | 28.30 | 28.71 | +0.53% | 1.31 | 1.57% |
| 2026-05-15 | 28.53 | 29.05 | 28.27 | 28.56 | -0.04% | 1.62 | 1.94% |
| 2026-05-14 | 29.84 | 29.97 | 28.55 | 28.57 | -3.54% | 2.22 | 2.63% |
| 2026-05-13 | 29.60 | 29.83 | 29.20 | 29.62 | -0.80% | 2.16 | 2.52% |
| 2026-05-12 | 29.55 | 30.19 | 29.16 | 29.86 | +0.78% | 3.56 | 4.12% |
| 2026-05-11 | 29.81 | 29.89 | 29.36 | 29.63 | +0.10% | 2.10 | 2.45% |
| 2026-05-08 | 29.35 | 29.92 | 29.30 | 29.60 | +0.51% | 2.10 | 2.43% |
| 2026-05-07 | 29.20 | 29.49 | 29.01 | 29.45 | +1.13% | 2.03 | 2.39% |
| 2026-05-06 | 28.70 | 29.33 | 28.65 | 29.12 | +2.10% | 2.25 | 2.66% |
| 2026-04-30 | 28.23 | 28.63 | 28.18 | 28.52 | +0.78% | 1.13 | 1.37% |
| 2026-04-29 | 27.81 | 28.47 | 27.81 | 28.30 | +1.07% | 1.06 | 1.29% |
| 2026-04-28 | 28.69 | 28.79 | 27.88 | 28.00 | -2.85% | 1.46 | 1.78% |
| 2026-04-27 | 28.10 | 28.93 | 27.68 | 28.82 | +2.45% | 1.90 | 2.30% |
| 2026-04-24 | 28.41 | 28.68 | 27.72 | 28.13 | -1.95% | 1.96 | 2.40% |
| 2026-04-23 | 29.03 | 29.35 | 28.43 | 28.69 | -1.58% | 1.60 | 1.91% |
| 2026-04-22 | 28.74 | 29.16 | 28.55 | 29.15 | +1.29% | 1.42 | 1.69% |