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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.00 | 29.02 | 27.50 | 27.90 | -5.68% | 2.22 | 2.69% |
| 2026-03-20 | 31.48 | 31.58 | 29.58 | 29.58 | -5.77% | 2.75 | 3.10% |
| 2026-03-19 | 31.19 | 31.40 | 30.92 | 31.39 | -0.54% | 1.45 | 1.60% |
| 2026-03-18 | 30.90 | 31.59 | 30.90 | 31.56 | +2.27% | 1.33 | 1.46% |
| 2026-03-17 | 31.59 | 31.70 | 30.81 | 30.86 | -2.43% | 1.55 | 1.70% |
| 2026-03-16 | 31.22 | 31.67 | 30.88 | 31.63 | +1.12% | 2.22 | 2.42% |
| 2026-03-13 | 31.34 | 31.79 | 30.78 | 31.28 | +0.16% | 2.50 | 2.75% |
| 2026-03-12 | 31.33 | 31.65 | 31.05 | 31.23 | -0.73% | 1.36 | 1.49% |
| 2026-03-11 | 31.84 | 32.08 | 31.45 | 31.46 | -0.91% | 1.93 | 2.08% |
| 2026-03-10 | 31.88 | 32.47 | 31.48 | 31.75 | +0.32% | 2.03 | 2.18% |
| 2026-03-09 | 30.90 | 31.87 | 30.60 | 31.65 | +0.51% | 2.42 | 2.68% |
| 2026-03-06 | 30.52 | 31.73 | 30.52 | 31.49 | +1.98% | 2.24 | 2.45% |
| 2026-03-05 | 30.38 | 31.58 | 30.18 | 30.88 | +3.66% | 2.78 | 3.11% |
| 2026-03-04 | 29.95 | 30.62 | 29.71 | 29.79 | -1.23% | 1.95 | 2.22% |
| 2026-03-03 | 32.12 | 32.31 | 30.10 | 30.16 | -6.34% | 3.46 | 3.82% |
| 2026-03-02 | 33.20 | 33.44 | 32.01 | 32.20 | -4.51% | 3.47 | 3.67% |
| 2026-02-27 | 33.15 | 33.77 | 33.00 | 33.72 | +1.29% | 2.49 | 2.55% |
| 2026-02-26 | 33.17 | 33.60 | 32.98 | 33.29 | +0.39% | 2.21 | 2.28% |
| 2026-02-25 | 33.45 | 33.60 | 33.09 | 33.16 | -0.72% | 2.31 | 2.37% |
| 2026-02-24 | 34.40 | 34.42 | 32.80 | 33.40 | -1.79% | 2.21 | 2.27% |