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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.00 | 34.00 | 33.49 | 33.79 | -0.79% | 2.32 | 2.36% |
| 2025-07-21 | 34.04 | 34.11 | 33.84 | 34.06 | +0.35% | 2.07 | 2.09% |
| 2025-07-18 | 34.11 | 34.34 | 33.75 | 33.94 | -0.06% | 2.44 | 2.46% |
| 2025-07-17 | 33.45 | 34.10 | 33.31 | 33.96 | +1.28% | 2.78 | 2.83% |
| 2025-07-16 | 33.87 | 34.16 | 33.40 | 33.53 | -0.95% | 2.55 | 2.59% |
| 2025-07-15 | 33.39 | 33.85 | 32.94 | 33.85 | +0.89% | 2.39 | 2.46% |
| 2025-07-14 | 33.83 | 33.85 | 33.41 | 33.55 | -0.77% | 1.81 | 1.85% |
| 2025-07-11 | 33.05 | 33.95 | 32.81 | 33.81 | +2.27% | 3.28 | 3.35% |
| 2025-07-10 | 33.00 | 33.21 | 32.71 | 33.06 | +0.03% | 1.55 | 1.61% |
| 2025-07-09 | 33.50 | 33.60 | 32.95 | 33.05 | -1.31% | 2.05 | 2.11% |
| 2025-07-08 | 33.13 | 33.53 | 33.03 | 33.49 | +0.84% | 1.77 | 1.82% |
| 2025-07-07 | 33.37 | 33.70 | 33.19 | 33.21 | -1.72% | 2.18 | 2.24% |
| 2025-07-04 | 33.92 | 34.45 | 33.57 | 33.79 | +1.26% | 4.06 | 4.10% |
| 2025-07-03 | 33.41 | 33.66 | 33.14 | 33.37 | -0.12% | 1.74 | 1.79% |
| 2025-07-02 | 34.26 | 34.27 | 33.21 | 33.41 | -3.19% | 3.57 | 3.64% |
| 2025-07-01 | 34.25 | 35.50 | 34.25 | 34.51 | -0.20% | 4.89 | 4.81% |
| 2025-06-30 | 34.25 | 34.70 | 34.09 | 34.58 | +2.64% | 4.47 | 4.45% |
| 2025-06-27 | 33.98 | 34.26 | 33.60 | 33.69 | -0.18% | 2.98 | 3.02% |
| 2025-06-26 | 33.75 | 34.34 | 33.55 | 33.75 | -0.27% | 3.80 | 3.85% |
| 2025-06-25 | 33.15 | 33.88 | 33.10 | 33.84 | +1.71% | 3.52 | 3.60% |