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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.29 | 29.49 | 28.70 | 29.40 | +0.72% | 1.39 | 1.64% |
| 2025-12-16 | 29.25 | 29.37 | 28.68 | 29.19 | -0.38% | 1.20 | 1.42% |
| 2025-12-15 | 29.60 | 29.89 | 29.25 | 29.30 | -1.64% | 0.94 | 1.10% |
| 2025-12-12 | 29.90 | 30.17 | 29.68 | 29.79 | -0.37% | 0.92 | 1.05% |
| 2025-12-11 | 30.45 | 30.50 | 29.90 | 29.90 | -1.84% | 1.10 | 1.25% |
| 2025-12-10 | 30.65 | 30.66 | 30.15 | 30.46 | -0.94% | 1.03 | 1.17% |
| 2025-12-09 | 31.00 | 31.25 | 30.72 | 30.75 | -1.03% | 0.85 | 0.94% |
| 2025-12-08 | 31.09 | 31.30 | 31.00 | 31.07 | +0.16% | 1.47 | 1.62% |
| 2025-12-05 | 30.33 | 31.02 | 30.24 | 31.02 | +2.31% | 1.30 | 1.46% |
| 2025-12-04 | 30.18 | 30.43 | 29.96 | 30.32 | +0.23% | 0.79 | 0.90% |
| 2025-12-03 | 30.95 | 31.08 | 30.08 | 30.25 | -1.50% | 1.10 | 1.24% |
| 2025-12-02 | 31.10 | 31.26 | 30.70 | 30.71 | -1.60% | 1.09 | 1.22% |
| 2025-12-01 | 30.66 | 31.24 | 30.51 | 31.21 | +1.73% | 1.11 | 1.22% |
| 2025-11-28 | 30.41 | 30.70 | 30.34 | 30.68 | +0.85% | 0.83 | 0.94% |
| 2025-11-27 | 30.72 | 30.97 | 30.41 | 30.42 | -0.94% | 0.95 | 1.06% |
| 2025-11-26 | 30.82 | 31.27 | 30.65 | 30.71 | -0.97% | 1.05 | 1.17% |
| 2025-11-25 | 30.99 | 31.44 | 30.86 | 31.01 | +0.36% | 1.44 | 1.58% |
| 2025-11-24 | 30.09 | 31.06 | 29.87 | 30.90 | +2.93% | 1.38 | 1.55% |
| 2025-11-21 | 30.73 | 31.18 | 29.90 | 30.02 | -3.00% | 1.54 | 1.74% |
| 2025-11-20 | 31.46 | 31.72 | 30.88 | 30.95 | -1.37% | 1.28 | 1.41% |