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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.95 | 35.07 | 31.95 | 35.07 | +19.99% | 10.99 | 11.27% |
| 2025-05-23 | 30.02 | 30.22 | 29.16 | 29.23 | -2.53% | 1.37 | 1.61% |
| 2025-05-22 | 29.96 | 30.40 | 29.81 | 29.99 | -0.89% | 0.88 | 1.02% |
| 2025-05-21 | 30.70 | 30.88 | 30.10 | 30.25 | -0.56% | 1.27 | 1.46% |
| 2025-05-20 | 30.45 | 30.61 | 30.19 | 30.42 | -0.42% | 0.96 | 1.11% |
| 2025-05-19 | 30.19 | 30.63 | 29.88 | 30.55 | +1.43% | 1.08 | 1.25% |
| 2025-05-16 | 30.31 | 30.53 | 30.13 | 30.13 | -0.66% | 0.90 | 1.04% |
| 2025-05-15 | 31.23 | 31.23 | 30.31 | 30.32 | -2.94% | 1.34 | 1.53% |
| 2025-05-14 | 30.94 | 31.62 | 30.80 | 31.24 | +0.32% | 1.60 | 1.80% |
| 2025-05-13 | 31.97 | 32.05 | 31.11 | 31.14 | -0.89% | 1.84 | 2.04% |
| 2025-05-12 | 31.23 | 31.53 | 30.99 | 31.42 | +2.08% | 1.69 | 1.89% |
| 2025-05-09 | 31.38 | 31.41 | 30.62 | 30.78 | -2.13% | 1.73 | 1.96% |
| 2025-05-08 | 30.77 | 31.82 | 30.65 | 31.45 | +1.84% | 2.90 | 3.23% |
| 2025-05-07 | 31.15 | 32.29 | 30.64 | 30.88 | +0.91% | 4.01 | 4.47% |
| 2025-05-06 | 29.79 | 30.65 | 29.79 | 30.60 | +3.62% | 2.04 | 2.35% |