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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.84 | 35.99 | 34.44 | 34.83 | -2.79% | 5.07 | 4.98% |
| 2026-01-15 | 36.30 | 36.84 | 35.40 | 35.83 | -2.16% | 5.98 | 5.71% |
| 2026-01-14 | 35.94 | 37.90 | 35.76 | 36.62 | +1.84% | 11.09 | 10.33% |
| 2026-01-13 | 38.00 | 38.49 | 35.87 | 35.96 | -2.76% | 11.48 | 10.72% |
| 2026-01-12 | 35.12 | 37.08 | 35.00 | 36.98 | +7.28% | 12.99 | 12.35% |
| 2026-01-09 | 34.20 | 34.66 | 33.85 | 34.47 | -0.72% | 7.07 | 7.07% |
| 2026-01-08 | 33.97 | 35.87 | 33.34 | 34.72 | +3.67% | 10.76 | 10.71% |
| 2026-01-07 | 34.90 | 35.11 | 33.41 | 33.49 | -5.15% | 8.78 | 8.84% |
| 2026-01-06 | 36.00 | 36.54 | 34.70 | 35.31 | -1.92% | 12.88 | 12.49% |
| 2026-01-05 | 32.00 | 36.70 | 32.00 | 36.00 | +17.04% | 16.44 | 16.26% |
| 2025-12-31 | 30.60 | 30.87 | 30.38 | 30.76 | +0.52% | 1.56 | 1.75% |
| 2025-12-30 | 30.13 | 30.86 | 30.11 | 30.60 | +0.82% | 1.86 | 2.09% |
| 2025-12-29 | 29.89 | 30.56 | 29.85 | 30.35 | +1.34% | 1.85 | 2.09% |
| 2025-12-26 | 30.22 | 30.34 | 29.82 | 29.95 | -0.89% | 1.57 | 1.80% |
| 2025-12-25 | 30.12 | 30.35 | 29.98 | 30.22 | +0.33% | 1.14 | 1.29% |
| 2025-12-24 | 29.51 | 30.32 | 29.50 | 30.12 | +1.55% | 1.09 | 1.25% |
| 2025-12-23 | 30.03 | 30.20 | 29.57 | 29.66 | -1.82% | 1.04 | 1.20% |
| 2025-12-22 | 29.99 | 30.29 | 29.78 | 30.21 | +1.21% | 1.17 | 1.34% |
| 2025-12-19 | 29.83 | 30.08 | 29.81 | 29.85 | +0.07% | 0.91 | 1.04% |
| 2025-12-18 | 29.40 | 30.66 | 29.39 | 29.83 | +1.46% | 1.65 | 1.89% |