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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 35.94 | 37.27 | 35.89 | 37.11 | +3.05% | 4.74 | 4.42% |
| 2025-09-15 | 36.61 | 36.64 | 35.98 | 36.01 | -1.83% | 2.87 | 2.72% |
| 2025-09-12 | 35.90 | 37.25 | 35.86 | 36.68 | +1.72% | 5.06 | 4.73% |
| 2025-09-11 | 35.28 | 36.15 | 34.82 | 36.06 | +2.56% | 3.75 | 3.61% |
| 2025-09-10 | 35.40 | 35.82 | 35.13 | 35.16 | -0.34% | 2.32 | 2.25% |
| 2025-09-09 | 36.53 | 36.58 | 35.13 | 35.28 | -3.40% | 3.38 | 3.25% |
| 2025-09-08 | 36.75 | 36.75 | 35.76 | 36.52 | -0.14% | 3.73 | 3.54% |
| 2025-09-05 | 36.52 | 37.00 | 35.06 | 36.57 | +0.66% | 4.73 | 4.51% |
| 2025-09-04 | 36.30 | 38.71 | 35.80 | 36.33 | +0.22% | 8.69 | 7.98% |
| 2025-09-03 | 36.49 | 37.65 | 35.60 | 36.25 | -0.66% | 5.05 | 4.74% |
| 2025-09-02 | 38.33 | 38.50 | 36.09 | 36.49 | -5.76% | 6.61 | 6.13% |
| 2025-09-01 | 38.02 | 39.20 | 38.00 | 38.72 | +2.71% | 6.77 | 6.01% |
| 2025-08-29 | 38.75 | 38.88 | 37.59 | 37.70 | -3.28% | 5.33 | 4.82% |
| 2025-08-28 | 37.73 | 39.00 | 37.00 | 38.98 | +3.23% | 8.63 | 7.81% |
| 2025-08-27 | 39.95 | 39.98 | 37.75 | 37.76 | -3.65% | 8.90 | 7.82% |
| 2025-08-26 | 39.55 | 40.12 | 38.99 | 39.19 | -2.37% | 9.28 | 8.07% |
| 2025-08-25 | 40.43 | 40.98 | 39.20 | 40.14 | +1.67% | 11.62 | 9.98% |
| 2025-08-22 | 37.88 | 39.50 | 37.63 | 39.48 | +4.28% | 9.82 | 8.68% |
| 2025-08-21 | 38.00 | 38.56 | 37.52 | 37.86 | -0.45% | 5.33 | 4.82% |
| 2025-08-20 | 38.24 | 38.25 | 37.01 | 38.03 | -1.35% | 6.49 | 5.92% |