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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.00 | 14.77 | 13.68 | 14.43 | +0.14% | 4.72 | 17.33% |
| 2025-11-18 | 14.41 | 14.95 | 14.41 | 14.41 | -19.99% | 1.95 | 6.99% |
| 2025-11-17 | 17.69 | 18.05 | 17.30 | 18.01 | +2.45% | 1.41 | 4.09% |
| 2025-11-14 | 17.70 | 17.98 | 17.58 | 17.58 | -1.73% | 1.11 | 3.23% |
| 2025-11-13 | 18.12 | 18.20 | 17.71 | 17.89 | -1.11% | 1.58 | 4.57% |
| 2025-11-12 | 17.58 | 18.38 | 17.46 | 18.09 | +2.73% | 1.94 | 5.59% |
| 2025-11-11 | 18.11 | 18.43 | 17.61 | 17.61 | -3.67% | 1.97 | 5.66% |
| 2025-11-10 | 17.98 | 18.48 | 17.68 | 18.28 | +1.73% | 1.84 | 5.23% |
| 2025-11-07 | 18.68 | 18.68 | 17.95 | 17.97 | -4.92% | 3.04 | 8.63% |
| 2025-11-06 | 19.21 | 19.22 | 18.66 | 18.90 | -3.08% | 4.04 | 11.03% |
| 2025-11-05 | 18.30 | 19.50 | 18.05 | 19.50 | +4.73% | 6.11 | 16.70% |
| 2025-11-04 | 17.72 | 18.68 | 17.56 | 18.62 | +4.08% | 5.32 | 14.96% |
| 2025-11-03 | 17.50 | 17.95 | 17.30 | 17.89 | +2.23% | 2.91 | 8.47% |
| 2025-10-31 | 17.50 | 17.70 | 17.23 | 17.50 | -0.46% | 2.36 | 6.98% |
| 2025-10-30 | 17.00 | 17.92 | 16.76 | 17.58 | +3.41% | 4.17 | 12.37% |
| 2025-10-29 | 17.02 | 17.16 | 16.83 | 17.00 | -0.18% | 1.10 | 3.34% |
| 2025-10-28 | 16.92 | 17.26 | 16.82 | 17.03 | -0.29% | 1.13 | 3.42% |
| 2025-10-27 | 17.26 | 17.29 | 16.87 | 17.08 | -0.06% | 1.19 | 3.63% |
| 2025-10-24 | 17.22 | 17.40 | 17.03 | 17.09 | -1.50% | 1.68 | 5.05% |
| 2025-10-23 | 16.79 | 17.43 | 16.61 | 17.35 | +3.40% | 2.20 | 6.67% |