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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.96 | 13.68 | 11.96 | 12.75 | +7.32% | 3.32 | 13.10% |
| 2025-05-23 | 12.16 | 12.40 | 11.88 | 11.88 | -2.30% | 0.75 | 3.14% |
| 2025-05-22 | 12.39 | 12.61 | 12.10 | 12.16 | -1.86% | 0.77 | 3.18% |
| 2025-05-21 | 12.52 | 12.55 | 12.21 | 12.39 | -0.96% | 0.69 | 2.83% |
| 2025-05-20 | 12.34 | 12.52 | 12.12 | 12.51 | +2.12% | 0.76 | 3.14% |
| 2025-05-19 | 12.14 | 12.29 | 11.99 | 12.25 | +1.32% | 0.60 | 2.50% |
| 2025-05-16 | 12.03 | 12.25 | 11.93 | 12.09 | +0.50% | 0.68 | 2.84% |
| 2025-05-15 | 12.38 | 12.38 | 11.99 | 12.03 | -2.59% | 0.60 | 2.51% |
| 2025-05-14 | 12.29 | 12.45 | 12.12 | 12.35 | +0.49% | 0.72 | 2.99% |
| 2025-05-13 | 12.50 | 12.58 | 12.21 | 12.29 | -0.73% | 0.62 | 2.54% |
| 2025-05-12 | 12.40 | 12.45 | 12.27 | 12.38 | +1.06% | 0.65 | 2.66% |
| 2025-05-09 | 12.43 | 12.55 | 12.21 | 12.25 | -2.08% | 0.68 | 2.80% |
| 2025-05-08 | 12.14 | 12.54 | 12.10 | 12.51 | +2.63% | 0.88 | 3.62% |
| 2025-05-07 | 12.58 | 12.61 | 12.02 | 12.19 | -0.81% | 0.83 | 3.46% |
| 2025-05-06 | 11.99 | 12.35 | 11.93 | 12.29 | +3.71% | 0.85 | 3.56% |