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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.13 | 32.26 | 31.31 | 31.38 | -2.33% | 1.41 | 1.53% |
| 2025-11-18 | 31.94 | 32.34 | 31.70 | 32.13 | +0.59% | 1.24 | 1.32% |
| 2025-11-17 | 31.90 | 32.17 | 31.75 | 31.94 | +0.13% | 1.04 | 1.12% |
| 2025-11-14 | 32.31 | 32.39 | 31.90 | 31.90 | -2.03% | 1.54 | 1.64% |
| 2025-11-13 | 32.38 | 32.67 | 32.07 | 32.56 | +0.22% | 1.21 | 1.28% |
| 2025-11-12 | 32.64 | 33.05 | 32.36 | 32.49 | -0.49% | 1.54 | 1.62% |
| 2025-11-11 | 33.15 | 33.28 | 32.58 | 32.65 | -1.66% | 1.70 | 1.77% |
| 2025-11-10 | 33.13 | 33.43 | 32.95 | 33.20 | +0.21% | 1.82 | 1.88% |
| 2025-11-07 | 33.77 | 33.77 | 33.03 | 33.13 | -2.10% | 2.18 | 2.25% |
| 2025-11-06 | 34.20 | 34.24 | 33.67 | 33.84 | -1.63% | 2.97 | 3.02% |
| 2025-11-05 | 34.68 | 34.98 | 33.87 | 34.40 | -2.88% | 5.00 | 5.00% |
| 2025-11-04 | 33.89 | 36.06 | 33.24 | 35.42 | +4.51% | 7.64 | 7.53% |
| 2025-11-03 | 33.79 | 33.91 | 33.24 | 33.89 | +0.83% | 1.94 | 1.98% |
| 2025-10-31 | 32.88 | 33.83 | 32.88 | 33.61 | +1.88% | 2.21 | 2.26% |
| 2025-10-30 | 33.51 | 33.51 | 32.90 | 32.99 | -1.64% | 2.06 | 2.13% |
| 2025-10-29 | 33.66 | 33.75 | 33.36 | 33.54 | -0.06% | 1.38 | 1.41% |
| 2025-10-28 | 33.75 | 34.15 | 33.47 | 33.56 | -0.74% | 1.61 | 1.64% |
| 2025-10-27 | 33.58 | 34.00 | 33.50 | 33.81 | +0.96% | 1.81 | 1.84% |
| 2025-10-24 | 33.17 | 33.85 | 33.07 | 33.49 | +1.45% | 2.04 | 2.10% |
| 2025-10-23 | 32.80 | 33.26 | 32.07 | 33.01 | +0.55% | 1.48 | 1.57% |