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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.22 | 14.26 | 13.77 | 13.85 | -2.88% | 1.00 | 3.73% |
| 2026-04-20 | 14.40 | 14.46 | 14.19 | 14.26 | -1.04% | 1.01 | 3.65% |
| 2026-04-17 | 14.78 | 14.91 | 14.36 | 14.41 | -3.22% | 1.71 | 6.09% |
| 2026-04-16 | 15.05 | 15.28 | 14.75 | 14.89 | -1.52% | 1.73 | 6.00% |
| 2026-04-15 | 14.97 | 15.35 | 14.74 | 15.12 | +1.00% | 1.93 | 6.63% |
| 2026-04-14 | 14.98 | 15.22 | 14.80 | 14.97 | +1.08% | 1.57 | 5.42% |
| 2026-04-13 | 14.60 | 15.15 | 14.45 | 14.81 | +1.16% | 1.47 | 5.11% |
| 2026-04-10 | 14.66 | 14.99 | 14.54 | 14.64 | -0.20% | 1.53 | 5.39% |
| 2026-04-09 | 14.55 | 14.97 | 14.52 | 14.67 | -0.74% | 1.80 | 6.35% |
| 2026-04-08 | 14.31 | 14.90 | 14.31 | 14.78 | +4.60% | 2.56 | 9.02% |
| 2026-04-07 | 13.80 | 14.25 | 13.80 | 14.13 | +1.29% | 1.76 | 6.47% |
| 2026-04-03 | 14.26 | 14.26 | 13.38 | 13.95 | -1.41% | 2.67 | 10.03% |
| 2026-04-02 | 13.71 | 14.48 | 13.54 | 14.15 | +5.05% | 3.87 | 14.16% |
| 2026-04-01 | 14.19 | 14.27 | 13.35 | 13.47 | -3.30% | 2.12 | 8.05% |
| 2026-03-31 | 13.95 | 14.37 | 13.73 | 13.93 | -0.43% | 2.46 | 9.02% |
| 2026-03-30 | 14.11 | 14.22 | 13.63 | 13.99 | +1.60% | 3.25 | 12.10% |
| 2026-03-27 | 12.93 | 14.30 | 12.82 | 13.77 | +6.91% | 4.20 | 15.69% |
| 2026-03-26 | 13.45 | 14.00 | 12.84 | 12.88 | -5.01% | 1.70 | 6.61% |
| 2026-03-25 | 12.92 | 13.56 | 12.81 | 13.56 | +5.12% | 1.30 | 5.10% |
| 2026-03-24 | 12.67 | 12.98 | 12.36 | 12.90 | +4.03% | 1.17 | 4.78% |