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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.99 | 19.25 | 18.62 | 19.22 | +1.80% | 2.97 | 8.08% |
| 2025-09-15 | 19.03 | 19.29 | 18.81 | 18.88 | -2.68% | 3.27 | 8.94% |
| 2025-09-12 | 19.26 | 20.30 | 19.08 | 19.40 | +0.67% | 5.94 | 15.60% |
| 2025-09-11 | 18.25 | 19.46 | 17.83 | 19.27 | +5.70% | 5.00 | 13.78% |
| 2025-09-10 | 18.10 | 18.31 | 17.97 | 18.23 | -0.16% | 1.83 | 5.20% |
| 2025-09-09 | 19.00 | 19.00 | 18.02 | 18.26 | -3.74% | 2.97 | 8.36% |
| 2025-09-08 | 18.63 | 19.42 | 18.58 | 18.97 | +0.96% | 3.82 | 10.41% |
| 2025-09-05 | 18.61 | 18.88 | 18.01 | 18.79 | +0.91% | 2.88 | 8.06% |
| 2025-09-04 | 18.79 | 19.20 | 18.15 | 18.62 | +0.32% | 3.61 | 9.98% |
| 2025-09-03 | 19.30 | 19.42 | 18.50 | 18.56 | -3.43% | 2.98 | 8.14% |
| 2025-09-02 | 20.37 | 20.37 | 19.11 | 19.22 | -5.69% | 5.09 | 13.53% |
| 2025-09-01 | 20.10 | 20.58 | 20.02 | 20.38 | +1.95% | 4.77 | 12.13% |
| 2025-08-29 | 20.39 | 20.60 | 19.88 | 19.99 | -1.96% | 5.02 | 12.91% |
| 2025-08-28 | 20.60 | 20.87 | 19.79 | 20.39 | -1.73% | 6.63 | 16.64% |
| 2025-08-27 | 22.00 | 22.01 | 20.69 | 20.75 | -6.66% | 8.87 | 21.18% |
| 2025-08-26 | 22.09 | 22.87 | 21.60 | 22.23 | -0.67% | 10.51 | 24.01% |
| 2025-08-25 | 23.24 | 24.55 | 22.05 | 22.38 | -5.65% | 17.03 | 37.93% |
| 2025-08-22 | 20.17 | 25.66 | 20.17 | 23.72 | +9.56% | 20.13 | 44.60% |
| 2025-08-21 | 19.73 | 22.96 | 19.70 | 21.65 | +13.17% | 19.75 | 47.05% |
| 2025-08-20 | 19.80 | 19.89 | 18.38 | 19.13 | -4.92% | 11.06 | 29.71% |