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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.41 | 12.65 | 12.23 | 12.61 | +0.88% | 0.93 | 3.86% |
| 2025-12-16 | 12.79 | 12.79 | 12.38 | 12.50 | -1.26% | 0.70 | 2.90% |
| 2025-12-15 | 12.44 | 12.82 | 12.40 | 12.66 | +1.69% | 0.75 | 3.06% |
| 2025-12-12 | 12.55 | 12.77 | 12.41 | 12.45 | -0.80% | 0.75 | 3.08% |
| 2025-12-11 | 12.73 | 12.79 | 12.55 | 12.55 | -1.88% | 0.63 | 2.57% |
| 2025-12-10 | 12.81 | 12.92 | 12.68 | 12.79 | -0.62% | 0.72 | 2.91% |
| 2025-12-09 | 12.97 | 13.04 | 12.84 | 12.87 | -1.30% | 0.68 | 2.74% |
| 2025-12-08 | 12.83 | 13.11 | 12.75 | 13.04 | +2.44% | 1.07 | 4.27% |
| 2025-12-05 | 12.50 | 12.76 | 12.21 | 12.73 | +3.33% | 0.98 | 4.07% |
| 2025-12-04 | 12.74 | 12.74 | 12.20 | 12.32 | -2.22% | 1.25 | 5.25% |
| 2025-12-03 | 13.25 | 13.33 | 12.51 | 12.60 | -5.19% | 1.71 | 6.94% |
| 2025-12-02 | 13.55 | 13.58 | 13.18 | 13.29 | -2.14% | 1.09 | 4.24% |
| 2025-12-01 | 13.70 | 13.83 | 13.52 | 13.58 | -1.16% | 1.17 | 4.43% |
| 2025-11-28 | 13.68 | 13.89 | 13.52 | 13.74 | +0.44% | 0.91 | 3.44% |
| 2025-11-27 | 13.72 | 13.88 | 13.61 | 13.68 | -0.29% | 1.00 | 3.77% |
| 2025-11-26 | 14.21 | 14.33 | 13.66 | 13.72 | -3.72% | 1.42 | 5.25% |
| 2025-11-25 | 14.06 | 14.46 | 14.01 | 14.25 | +1.42% | 1.30 | 4.71% |
| 2025-11-24 | 13.46 | 14.14 | 13.29 | 14.05 | +4.23% | 1.78 | 6.66% |
| 2025-11-21 | 13.63 | 14.04 | 13.48 | 13.48 | -2.32% | 1.88 | 7.11% |
| 2025-11-20 | 14.30 | 14.43 | 13.80 | 13.80 | -4.37% | 2.92 | 10.77% |