科创信息 sz.300730
16.74
+6.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.96 | 17.13 | 15.82 | 16.74 | +6.83% | 4.13 | 12.12% |
| 2026-05-21 | 16.54 | 16.69 | 15.63 | 15.67 | -3.57% | 2.80 | 8.38% |
| 2026-05-20 | 16.50 | 17.49 | 16.17 | 16.25 | -0.55% | 4.34 | 12.67% |
| 2026-05-19 | 15.25 | 16.35 | 15.07 | 16.34 | +6.10% | 4.27 | 12.82% |
| 2026-05-18 | 14.01 | 15.80 | 13.89 | 15.40 | +8.07% | 5.22 | 16.75% |
| 2026-05-15 | 16.04 | 16.14 | 14.10 | 14.25 | -13.27% | 5.93 | 19.76% |
| 2026-05-14 | 16.51 | 16.93 | 16.11 | 16.43 | -0.67% | 3.65 | 10.71% |
| 2026-05-13 | 15.21 | 16.62 | 15.10 | 16.54 | +9.68% | 5.23 | 15.85% |
| 2026-05-12 | 15.70 | 15.80 | 14.94 | 15.08 | -3.89% | 3.06 | 9.74% |
| 2026-05-11 | 13.85 | 15.82 | 13.84 | 15.69 | +15.62% | 5.61 | 18.13% |
| 2026-05-08 | 13.38 | 13.78 | 13.34 | 13.57 | +1.50% | 1.05 | 3.73% |
| 2026-05-07 | 13.30 | 13.39 | 13.20 | 13.37 | +0.30% | 0.88 | 3.19% |
| 2026-05-06 | 13.45 | 13.75 | 13.21 | 13.33 | -0.89% | 1.28 | 4.62% |
| 2026-04-30 | 13.35 | 13.48 | 13.18 | 13.45 | +0.82% | 0.53 | 1.91% |
| 2026-04-29 | 13.20 | 13.54 | 13.20 | 13.34 | 0.00% | 0.65 | 2.34% |
| 2026-04-28 | 13.60 | 13.67 | 13.23 | 13.34 | -2.49% | 0.72 | 2.62% |
| 2026-04-27 | 13.20 | 13.69 | 13.05 | 13.68 | +3.25% | 1.02 | 3.66% |
| 2026-04-24 | 13.33 | 13.42 | 12.93 | 13.25 | -1.49% | 0.86 | 3.37% |
| 2026-04-23 | 13.91 | 14.05 | 13.45 | 13.45 | -3.24% | 0.82 | 3.12% |
| 2026-04-22 | 13.73 | 13.98 | 13.52 | 13.90 | +0.36% | 0.79 | 2.97% |