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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.03 | 39.49 | 38.50 | 38.55 | -2.23% | 6.94 | 6.13% |
| 2025-08-18 | 38.40 | 40.40 | 38.30 | 39.43 | +3.22% | 11.65 | 10.07% |
| 2025-08-15 | 38.04 | 38.46 | 37.77 | 38.20 | -0.44% | 6.89 | 6.21% |
| 2025-08-14 | 37.71 | 38.90 | 37.26 | 38.37 | +1.24% | 9.70 | 8.74% |
| 2025-08-13 | 37.68 | 38.13 | 37.08 | 37.90 | -0.16% | 7.19 | 6.56% |
| 2025-08-12 | 37.80 | 38.84 | 37.43 | 37.96 | -0.37% | 9.42 | 8.52% |
| 2025-08-11 | 36.24 | 39.88 | 36.24 | 38.10 | +3.28% | 13.22 | 11.81% |
| 2025-08-08 | 39.95 | 40.83 | 36.17 | 36.89 | -4.03% | 19.10 | 17.01% |
| 2025-08-07 | 38.54 | 41.43 | 37.88 | 38.44 | +3.22% | 16.08 | 14.04% |
| 2025-08-06 | 37.51 | 38.46 | 37.11 | 37.24 | -0.32% | 8.55 | 7.83% |
| 2025-08-05 | 36.90 | 37.82 | 36.31 | 37.36 | +0.32% | 8.98 | 8.31% |
| 2025-08-04 | 35.17 | 37.52 | 35.01 | 37.24 | +5.05% | 11.86 | 11.09% |
| 2025-08-01 | 34.20 | 35.66 | 33.68 | 35.45 | +4.33% | 8.54 | 8.41% |
| 2025-07-31 | 33.68 | 34.49 | 33.52 | 33.98 | +0.65% | 4.14 | 4.17% |
| 2025-07-30 | 34.15 | 34.20 | 33.43 | 33.76 | -1.29% | 2.31 | 2.35% |
| 2025-07-29 | 34.04 | 34.20 | 33.60 | 34.20 | +0.18% | 1.98 | 2.00% |
| 2025-07-28 | 34.50 | 34.59 | 33.71 | 34.14 | 0.00% | 2.18 | 2.20% |
| 2025-07-25 | 33.82 | 34.26 | 33.75 | 34.14 | +0.98% | 2.91 | 2.93% |
| 2025-07-24 | 33.27 | 33.81 | 33.22 | 33.81 | +1.59% | 1.88 | 1.92% |
| 2025-07-23 | 33.62 | 33.77 | 33.20 | 33.28 | -1.51% | 2.02 | 2.07% |