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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.51 | 13.75 | 13.51 | 13.56 | +0.30% | 0.77 | 2.90% |
| 2026-02-12 | 13.65 | 13.87 | 13.37 | 13.52 | -0.95% | 0.80 | 3.03% |
| 2026-02-11 | 13.65 | 13.86 | 13.50 | 13.65 | +0.22% | 0.96 | 3.65% |
| 2026-02-10 | 13.65 | 13.73 | 13.50 | 13.62 | -0.15% | 1.09 | 4.15% |
| 2026-02-09 | 12.98 | 13.76 | 12.98 | 13.64 | +6.90% | 2.05 | 7.89% |
| 2026-02-06 | 12.78 | 12.94 | 12.65 | 12.76 | 0.00% | 0.67 | 2.70% |
| 2026-02-05 | 12.66 | 13.04 | 12.63 | 12.76 | -0.23% | 0.66 | 2.65% |
| 2026-02-04 | 12.89 | 12.95 | 12.67 | 12.79 | -0.93% | 0.72 | 2.92% |
| 2026-02-03 | 12.85 | 12.92 | 12.70 | 12.91 | +1.97% | 0.82 | 3.32% |
| 2026-02-02 | 12.92 | 13.16 | 12.60 | 12.66 | -2.99% | 1.08 | 4.33% |
| 2026-01-30 | 13.29 | 13.35 | 12.98 | 13.05 | -2.25% | 0.99 | 3.90% |
| 2026-01-29 | 13.22 | 13.73 | 12.95 | 13.35 | +0.45% | 1.25 | 4.80% |
| 2026-01-28 | 13.50 | 13.74 | 13.24 | 13.29 | -1.70% | 0.92 | 3.55% |
| 2026-01-27 | 13.50 | 13.62 | 13.07 | 13.52 | -0.29% | 1.01 | 3.91% |
| 2026-01-26 | 14.02 | 14.02 | 13.29 | 13.56 | -3.28% | 1.33 | 5.08% |
| 2026-01-23 | 13.74 | 14.03 | 13.61 | 14.02 | +1.96% | 1.21 | 4.51% |
| 2026-01-22 | 13.66 | 13.89 | 13.60 | 13.75 | +0.29% | 0.89 | 3.34% |
| 2026-01-21 | 13.46 | 13.79 | 13.30 | 13.71 | +1.26% | 0.93 | 3.54% |
| 2026-01-20 | 13.85 | 14.09 | 13.38 | 13.54 | -2.31% | 1.23 | 4.67% |
| 2026-01-19 | 13.92 | 14.06 | 13.68 | 13.86 | -1.21% | 1.06 | 3.96% |