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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.98 | 17.05 | 16.72 | 16.78 | -1.58% | 0.80 | 2.44% |
| 2025-10-21 | 16.58 | 17.05 | 16.40 | 17.05 | +3.52% | 1.37 | 4.20% |
| 2025-10-20 | 16.40 | 16.70 | 16.37 | 16.47 | +1.60% | 0.74 | 2.30% |
| 2025-10-17 | 16.79 | 16.83 | 16.21 | 16.21 | -3.11% | 1.03 | 3.24% |
| 2025-10-16 | 16.99 | 17.14 | 16.66 | 16.73 | -1.99% | 1.02 | 3.12% |
| 2025-10-15 | 16.58 | 17.22 | 16.52 | 17.07 | +2.96% | 1.40 | 4.26% |
| 2025-10-14 | 17.13 | 17.28 | 16.50 | 16.58 | -2.47% | 1.29 | 3.93% |
| 2025-10-13 | 15.99 | 17.15 | 15.87 | 17.00 | 0.00% | 1.39 | 4.31% |
| 2025-10-10 | 17.39 | 17.47 | 16.90 | 17.00 | -2.80% | 1.52 | 4.60% |
| 2025-10-09 | 17.79 | 17.79 | 17.37 | 17.49 | -0.06% | 1.37 | 4.03% |
| 2025-09-30 | 17.70 | 17.98 | 17.47 | 17.50 | -0.57% | 1.26 | 3.70% |
| 2025-09-29 | 17.42 | 17.78 | 17.12 | 17.60 | +1.38% | 1.49 | 4.41% |
| 2025-09-26 | 17.80 | 18.00 | 17.32 | 17.36 | -3.39% | 1.62 | 4.77% |
| 2025-09-25 | 18.05 | 18.45 | 17.97 | 17.97 | -0.99% | 1.58 | 4.50% |
| 2025-09-24 | 17.78 | 18.15 | 17.51 | 18.15 | +1.85% | 1.59 | 4.59% |
| 2025-09-23 | 18.42 | 18.51 | 17.36 | 17.82 | -4.09% | 2.57 | 7.46% |
| 2025-09-22 | 18.25 | 18.69 | 18.12 | 18.58 | +1.98% | 1.96 | 5.50% |
| 2025-09-19 | 18.35 | 18.67 | 18.12 | 18.22 | -1.46% | 2.15 | 6.06% |
| 2025-09-18 | 19.30 | 19.39 | 18.32 | 18.49 | -5.42% | 4.22 | 11.52% |
| 2025-09-17 | 19.10 | 19.61 | 18.80 | 19.55 | +1.72% | 4.06 | 10.87% |