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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.35 | 14.44 | 13.75 | 14.03 | -2.43% | 1.98 | 7.29% |
| 2026-01-15 | 15.04 | 15.04 | 14.31 | 14.38 | -5.21% | 2.25 | 8.00% |
| 2026-01-14 | 14.60 | 15.40 | 14.50 | 15.17 | +4.84% | 3.64 | 12.55% |
| 2026-01-13 | 15.14 | 15.18 | 14.38 | 14.47 | -2.82% | 2.64 | 9.27% |
| 2026-01-12 | 14.17 | 14.94 | 14.17 | 14.89 | +5.08% | 2.83 | 10.03% |
| 2026-01-09 | 13.73 | 14.17 | 13.73 | 14.17 | +2.31% | 1.88 | 6.95% |
| 2026-01-08 | 13.35 | 13.85 | 13.35 | 13.85 | +2.82% | 1.76 | 6.64% |
| 2026-01-07 | 13.97 | 13.97 | 13.42 | 13.47 | -2.67% | 1.42 | 5.42% |
| 2026-01-06 | 13.68 | 13.92 | 13.65 | 13.84 | +1.62% | 1.94 | 7.27% |
| 2026-01-05 | 13.38 | 13.68 | 13.20 | 13.62 | +1.79% | 1.39 | 5.33% |
| 2025-12-31 | 13.25 | 13.52 | 13.15 | 13.38 | +0.68% | 1.08 | 4.19% |
| 2025-12-30 | 13.52 | 13.68 | 13.28 | 13.29 | -1.63% | 1.47 | 5.64% |
| 2025-12-29 | 13.45 | 13.55 | 13.33 | 13.51 | +0.30% | 1.45 | 5.58% |
| 2025-12-26 | 13.47 | 13.95 | 13.32 | 13.47 | +0.30% | 2.29 | 8.73% |
| 2025-12-25 | 13.85 | 14.15 | 13.41 | 13.43 | -2.19% | 3.38 | 12.81% |
| 2025-12-24 | 13.12 | 14.80 | 13.12 | 13.73 | +9.84% | 4.90 | 18.17% |
| 2025-12-23 | 12.81 | 12.81 | 12.43 | 12.50 | -2.19% | 0.95 | 3.94% |
| 2025-12-22 | 12.94 | 12.94 | 12.71 | 12.78 | -0.23% | 0.91 | 3.69% |
| 2025-12-19 | 12.69 | 12.87 | 12.64 | 12.81 | +0.39% | 0.70 | 2.85% |
| 2025-12-18 | 12.48 | 12.93 | 12.46 | 12.76 | +1.19% | 0.93 | 3.76% |