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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.50 | 17.15 | 15.37 | 16.44 | +5.52% | 8.16 | 25.46% |
| 2025-07-21 | 15.23 | 16.70 | 15.22 | 15.58 | +3.87% | 6.87 | 21.83% |
| 2025-07-18 | 15.11 | 15.14 | 14.84 | 15.00 | -0.73% | 2.07 | 7.03% |
| 2025-07-17 | 14.48 | 15.45 | 14.46 | 15.11 | +3.92% | 3.68 | 12.42% |
| 2025-07-16 | 14.82 | 14.88 | 14.50 | 14.54 | -3.07% | 1.71 | 5.94% |
| 2025-07-15 | 14.61 | 15.28 | 14.18 | 15.00 | +1.15% | 3.05 | 10.61% |
| 2025-07-14 | 15.38 | 15.50 | 14.79 | 14.83 | -0.34% | 2.78 | 9.35% |
| 2025-07-11 | 14.49 | 14.93 | 14.44 | 14.88 | +2.90% | 2.38 | 8.21% |
| 2025-07-10 | 14.61 | 14.78 | 14.36 | 14.46 | -1.57% | 2.17 | 7.57% |
| 2025-07-09 | 15.23 | 15.23 | 14.68 | 14.69 | -2.97% | 2.69 | 9.17% |
| 2025-07-08 | 15.01 | 15.23 | 14.84 | 15.14 | -0.07% | 2.62 | 8.84% |
| 2025-07-07 | 14.69 | 15.26 | 14.60 | 15.15 | +1.13% | 3.16 | 10.70% |
| 2025-07-04 | 14.86 | 15.59 | 14.82 | 14.98 | +0.81% | 4.71 | 15.71% |
| 2025-07-03 | 14.80 | 14.93 | 14.70 | 14.86 | -0.54% | 2.11 | 7.24% |
| 2025-07-02 | 15.05 | 15.20 | 14.76 | 14.94 | -1.90% | 2.69 | 9.15% |
| 2025-07-01 | 15.78 | 15.86 | 15.08 | 15.23 | -3.67% | 4.44 | 14.73% |
| 2025-06-30 | 15.88 | 16.12 | 15.52 | 15.81 | +0.06% | 5.81 | 18.70% |
| 2025-06-27 | 16.30 | 17.10 | 15.72 | 15.80 | -7.87% | 10.18 | 31.90% |
| 2025-06-26 | 14.63 | 17.15 | 14.60 | 17.15 | +20.01% | 10.22 | 32.34% |
| 2025-06-25 | 13.85 | 14.36 | 13.75 | 14.29 | +2.14% | 3.11 | 11.23% |