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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.30 | 34.69 | 34.01 | 34.01 | -1.48% | 2.40 | 2.39% |
| 2026-02-12 | 33.81 | 34.55 | 33.60 | 34.52 | +2.04% | 3.22 | 3.23% |
| 2026-02-11 | 34.08 | 34.33 | 33.71 | 33.83 | -1.34% | 2.15 | 2.17% |
| 2026-02-10 | 33.45 | 35.12 | 33.45 | 34.29 | +2.63% | 4.38 | 4.39% |
| 2026-02-09 | 32.80 | 33.65 | 32.70 | 33.41 | +3.60% | 2.75 | 2.84% |
| 2026-02-06 | 32.24 | 32.81 | 31.73 | 32.25 | -0.83% | 1.84 | 1.96% |
| 2026-02-05 | 32.82 | 32.91 | 32.40 | 32.52 | -1.48% | 1.53 | 1.61% |
| 2026-02-04 | 33.55 | 33.55 | 32.60 | 33.01 | -1.08% | 2.08 | 2.17% |
| 2026-02-03 | 32.95 | 33.38 | 32.57 | 33.37 | +2.90% | 2.12 | 2.20% |
| 2026-02-02 | 33.43 | 33.87 | 32.41 | 32.43 | -3.65% | 2.77 | 2.87% |
| 2026-01-30 | 33.03 | 33.66 | 32.13 | 33.66 | +0.90% | 4.05 | 4.23% |
| 2026-01-29 | 32.87 | 34.09 | 32.44 | 33.36 | +2.96% | 5.04 | 5.17% |
| 2026-01-28 | 32.84 | 33.18 | 32.33 | 32.40 | -1.22% | 2.24 | 2.36% |
| 2026-01-27 | 32.52 | 33.03 | 32.00 | 32.80 | -0.12% | 2.54 | 2.68% |
| 2026-01-26 | 33.96 | 34.04 | 32.41 | 32.84 | -3.30% | 4.08 | 4.25% |
| 2026-01-23 | 33.80 | 34.10 | 33.35 | 33.96 | +1.31% | 3.44 | 3.50% |
| 2026-01-22 | 33.32 | 33.87 | 33.30 | 33.52 | +0.93% | 2.51 | 2.57% |
| 2026-01-21 | 33.18 | 33.90 | 33.02 | 33.21 | -0.51% | 2.86 | 2.94% |
| 2026-01-20 | 34.41 | 34.61 | 33.12 | 33.38 | -2.57% | 3.29 | 3.36% |
| 2026-01-19 | 34.31 | 34.83 | 34.15 | 34.26 | -1.64% | 3.08 | 3.07% |