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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.70 | 33.51 | 32.55 | 33.27 | +2.06% | 2.92 | 3.03% |
| 2025-06-23 | 31.90 | 32.61 | 31.75 | 32.60 | +1.56% | 2.09 | 2.22% |
| 2025-06-20 | 32.66 | 32.67 | 32.02 | 32.10 | -1.80% | 2.10 | 2.23% |
| 2025-06-19 | 33.12 | 33.71 | 32.61 | 32.69 | -2.82% | 3.44 | 3.57% |
| 2025-06-18 | 33.92 | 34.79 | 33.47 | 33.64 | -3.11% | 5.93 | 5.99% |
| 2025-06-17 | 34.50 | 35.70 | 34.40 | 34.72 | +5.69% | 9.78 | 9.58% |
| 2025-06-16 | 32.49 | 32.94 | 32.24 | 32.85 | +2.05% | 2.40 | 2.51% |
| 2025-06-13 | 33.13 | 33.18 | 32.19 | 32.19 | -3.74% | 4.00 | 4.22% |
| 2025-06-12 | 33.61 | 33.98 | 33.32 | 33.44 | -1.39% | 3.40 | 3.48% |
| 2025-06-11 | 33.65 | 34.16 | 33.51 | 33.91 | +0.03% | 4.03 | 4.09% |
| 2025-06-10 | 37.00 | 37.00 | 33.65 | 33.90 | -8.38% | 9.62 | 9.69% |
| 2025-06-09 | 36.18 | 37.09 | 35.34 | 37.00 | -0.27% | 7.78 | 7.53% |
| 2025-06-06 | 36.20 | 37.39 | 36.19 | 37.10 | +1.59% | 8.09 | 7.68% |
| 2025-06-05 | 36.38 | 37.28 | 35.66 | 36.52 | -0.63% | 7.82 | 7.55% |
| 2025-06-04 | 35.97 | 36.85 | 35.00 | 36.75 | +2.48% | 8.66 | 8.42% |
| 2025-06-03 | 34.37 | 36.77 | 34.37 | 35.86 | +1.07% | 9.18 | 9.03% |
| 2025-05-30 | 33.11 | 38.20 | 32.59 | 35.48 | +6.01% | 14.29 | 14.16% |
| 2025-05-29 | 33.01 | 34.15 | 33.01 | 33.47 | +0.18% | 6.06 | 6.34% |
| 2025-05-28 | 33.95 | 33.95 | 33.01 | 33.41 | -0.36% | 6.03 | 6.32% |
| 2025-05-27 | 34.40 | 34.40 | 33.28 | 33.53 | -4.38% | 10.74 | 11.15% |