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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.02 | 29.15 | 28.56 | 28.78 | -1.27% | 1.28 | 1.53% |
| 2026-04-20 | 28.86 | 29.25 | 28.80 | 29.15 | +0.76% | 1.32 | 1.56% |
| 2026-04-17 | 29.00 | 29.08 | 28.65 | 28.93 | -0.52% | 1.19 | 1.42% |
| 2026-04-16 | 28.68 | 29.19 | 28.60 | 29.08 | +1.50% | 1.45 | 1.72% |
| 2026-04-15 | 29.11 | 29.20 | 28.50 | 28.65 | -1.17% | 1.21 | 1.44% |
| 2026-04-14 | 28.98 | 29.46 | 28.64 | 28.99 | +1.05% | 1.32 | 1.57% |
| 2026-04-13 | 28.50 | 28.83 | 28.31 | 28.69 | +0.03% | 0.93 | 1.12% |
| 2026-04-10 | 28.75 | 29.03 | 28.58 | 28.68 | +0.84% | 1.22 | 1.45% |
| 2026-04-09 | 28.78 | 28.94 | 28.35 | 28.44 | -2.54% | 1.39 | 1.67% |
| 2026-04-08 | 28.61 | 29.20 | 28.41 | 29.18 | +5.15% | 1.91 | 2.28% |
| 2026-04-07 | 27.62 | 28.00 | 27.46 | 27.75 | +0.54% | 0.69 | 0.85% |
| 2026-04-03 | 28.28 | 28.75 | 27.60 | 27.60 | -2.09% | 0.87 | 1.07% |
| 2026-04-02 | 28.67 | 28.72 | 28.07 | 28.19 | -2.08% | 0.92 | 1.11% |
| 2026-04-01 | 28.95 | 28.99 | 28.59 | 28.79 | +1.70% | 1.08 | 1.30% |
| 2026-03-31 | 28.17 | 28.94 | 28.16 | 28.31 | +0.53% | 1.45 | 1.74% |
| 2026-03-30 | 27.80 | 28.16 | 27.46 | 28.16 | +0.07% | 1.20 | 1.48% |
| 2026-03-27 | 27.70 | 28.46 | 27.58 | 28.14 | +0.32% | 1.13 | 1.38% |
| 2026-03-26 | 28.66 | 28.95 | 27.90 | 28.05 | -2.26% | 1.23 | 1.49% |
| 2026-03-25 | 28.60 | 29.00 | 28.52 | 28.70 | +0.74% | 1.44 | 1.72% |
| 2026-03-24 | 28.51 | 28.71 | 27.78 | 28.49 | +2.11% | 1.41 | 1.72% |