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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.67 | 13.03 | 12.26 | 12.40 | -3.88% | 1.46 | 5.97% |
| 2026-03-20 | 13.53 | 13.56 | 12.88 | 12.90 | -3.80% | 1.44 | 5.66% |
| 2026-03-19 | 13.47 | 13.89 | 13.35 | 13.41 | -1.18% | 1.97 | 7.51% |
| 2026-03-18 | 12.69 | 13.65 | 12.61 | 13.57 | +8.21% | 2.54 | 9.90% |
| 2026-03-17 | 13.01 | 13.04 | 12.52 | 12.54 | -3.09% | 0.58 | 2.36% |
| 2026-03-16 | 12.74 | 13.00 | 12.69 | 12.94 | +1.65% | 0.66 | 2.66% |
| 2026-03-13 | 13.02 | 13.10 | 12.71 | 12.73 | -2.82% | 0.70 | 2.83% |
| 2026-03-12 | 13.23 | 13.45 | 13.06 | 13.10 | -1.06% | 0.68 | 2.68% |
| 2026-03-11 | 13.44 | 13.46 | 13.19 | 13.24 | -1.27% | 0.74 | 2.88% |
| 2026-03-10 | 13.22 | 13.50 | 13.19 | 13.41 | +2.37% | 0.88 | 3.41% |
| 2026-03-09 | 12.73 | 13.17 | 12.61 | 13.10 | +1.39% | 0.86 | 3.44% |
| 2026-03-06 | 12.56 | 12.92 | 12.56 | 12.92 | +2.05% | 0.64 | 2.59% |
| 2026-03-05 | 12.53 | 12.81 | 12.46 | 12.66 | +2.84% | 0.88 | 3.60% |
| 2026-03-04 | 12.33 | 12.56 | 12.21 | 12.31 | -0.97% | 0.78 | 3.27% |
| 2026-03-03 | 13.16 | 13.29 | 12.41 | 12.43 | -5.04% | 0.95 | 3.85% |
| 2026-03-02 | 13.59 | 13.61 | 13.05 | 13.09 | -5.49% | 1.36 | 5.30% |
| 2026-02-27 | 13.56 | 13.87 | 13.55 | 13.85 | +1.91% | 0.97 | 3.66% |
| 2026-02-26 | 13.60 | 13.68 | 13.49 | 13.59 | +0.22% | 0.66 | 2.50% |
| 2026-02-25 | 13.41 | 13.66 | 13.41 | 13.56 | +0.44% | 0.64 | 2.45% |
| 2026-02-24 | 13.77 | 13.86 | 13.40 | 13.50 | -0.44% | 0.79 | 3.02% |