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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.95 | 33.06 | 32.70 | 32.83 | -0.67% | 0.84 | 0.88% |
| 2025-10-21 | 32.88 | 33.17 | 32.62 | 33.05 | +0.76% | 1.33 | 1.39% |
| 2025-10-20 | 32.81 | 33.30 | 32.50 | 32.80 | +1.30% | 1.27 | 1.33% |
| 2025-10-17 | 33.39 | 33.59 | 32.33 | 32.38 | -3.26% | 2.06 | 2.16% |
| 2025-10-16 | 33.85 | 33.98 | 33.28 | 33.47 | -1.79% | 1.71 | 1.75% |
| 2025-10-15 | 33.66 | 34.20 | 33.33 | 34.08 | +1.34% | 1.97 | 2.00% |
| 2025-10-14 | 35.12 | 35.50 | 33.55 | 33.63 | -4.30% | 3.43 | 3.43% |
| 2025-10-13 | 34.00 | 35.53 | 33.30 | 35.14 | -0.71% | 2.82 | 2.78% |
| 2025-10-10 | 35.89 | 36.56 | 35.30 | 35.39 | -1.39% | 2.65 | 2.54% |
| 2025-10-09 | 35.22 | 36.20 | 35.03 | 35.89 | +2.08% | 3.35 | 3.22% |
| 2025-09-30 | 35.02 | 35.49 | 34.89 | 35.16 | +0.86% | 1.97 | 1.92% |
| 2025-09-29 | 34.60 | 35.06 | 34.29 | 34.86 | +0.75% | 1.82 | 1.81% |
| 2025-09-26 | 35.51 | 35.74 | 34.60 | 34.60 | -3.30% | 2.59 | 2.54% |
| 2025-09-25 | 35.47 | 36.60 | 35.38 | 35.78 | +0.59% | 3.42 | 3.25% |
| 2025-09-24 | 34.30 | 35.58 | 34.19 | 35.57 | +2.74% | 2.99 | 2.93% |
| 2025-09-23 | 35.60 | 35.70 | 33.66 | 34.62 | -3.13% | 4.39 | 4.39% |
| 2025-09-22 | 35.50 | 35.86 | 35.33 | 35.74 | +0.68% | 2.58 | 2.49% |
| 2025-09-19 | 35.94 | 36.44 | 35.38 | 35.50 | -1.09% | 2.96 | 2.83% |
| 2025-09-18 | 36.68 | 37.32 | 35.51 | 35.89 | -2.61% | 4.96 | 4.66% |
| 2025-09-17 | 37.00 | 37.20 | 36.60 | 36.85 | -0.70% | 3.04 | 2.83% |