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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.14 | 22.27 | 19.85 | 20.12 | -5.32% | 17.40 | 42.49% |
| 2025-08-18 | 18.55 | 21.25 | 18.30 | 21.25 | +19.99% | 19.54 | 50.69% |
| 2025-08-15 | 15.32 | 17.71 | 14.96 | 17.71 | +19.99% | 11.47 | 34.30% |
| 2025-08-14 | 14.78 | 15.65 | 14.70 | 14.76 | +0.75% | 3.94 | 13.26% |
| 2025-08-13 | 14.79 | 14.86 | 14.57 | 14.65 | -1.21% | 1.51 | 5.23% |
| 2025-08-12 | 14.94 | 15.00 | 14.64 | 14.83 | -1.13% | 1.52 | 5.24% |
| 2025-08-11 | 14.94 | 15.11 | 14.88 | 15.00 | +0.40% | 1.57 | 5.32% |
| 2025-08-08 | 15.46 | 15.47 | 14.84 | 14.94 | -3.36% | 2.18 | 7.38% |
| 2025-08-07 | 15.47 | 15.70 | 15.28 | 15.46 | -0.96% | 2.64 | 8.70% |
| 2025-08-06 | 14.80 | 15.81 | 14.63 | 15.61 | +4.41% | 4.57 | 15.02% |
| 2025-08-05 | 14.52 | 15.03 | 14.50 | 14.95 | +2.61% | 2.63 | 9.04% |
| 2025-08-04 | 14.37 | 14.58 | 14.34 | 14.57 | +0.21% | 1.00 | 3.50% |
| 2025-08-01 | 14.36 | 14.55 | 14.15 | 14.54 | +1.61% | 1.30 | 4.59% |
| 2025-07-31 | 14.41 | 14.68 | 14.24 | 14.31 | -0.62% | 1.28 | 4.48% |
| 2025-07-30 | 14.83 | 14.83 | 14.22 | 14.40 | -2.70% | 1.87 | 6.58% |
| 2025-07-29 | 14.86 | 14.97 | 14.54 | 14.80 | -1.14% | 2.07 | 7.18% |
| 2025-07-28 | 14.91 | 15.03 | 14.83 | 14.97 | -0.40% | 1.71 | 5.84% |
| 2025-07-25 | 15.16 | 15.28 | 14.80 | 15.03 | -1.96% | 2.83 | 9.57% |
| 2025-07-24 | 15.27 | 15.52 | 15.15 | 15.33 | -0.78% | 3.65 | 12.13% |
| 2025-07-23 | 16.03 | 16.49 | 15.41 | 15.45 | -6.02% | 5.93 | 19.03% |