当前位置: 爱股网 > 股票行情 > 信凯科技(001335)股票行情

信凯科技(001335)股票行情

信凯科技(001335)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

信凯科技(001335)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	41.80	42.26	0.22	0.52%	41.29	42.50	5321	2242.91	2.27%
2026-03-26	43.07	42.04	-0.72	-1.68%	41.15	43.07	7289	3058.34	3.11%
2026-03-25	42.55	42.76	0.77	1.83%	42.20	43.23	8064	3434.39	3.44%
2026-03-24	41.37	41.99	1.24	3.04%	40.71	42.08	7903	3277.28	3.37%
2026-03-23	42.95	40.75	-2.66	-6.13%	40.60	43.27	13226	5524.42	5.64%
2026-03-20	44.30	43.41	-0.89	-2.01%	42.94	44.48	12746	5572.21	5.44%
2026-03-19	45.00	44.30	-1.29	-2.83%	43.80	45.13	9477	4208.76	4.04%
2026-03-18	44.53	45.59	0.99	2.22%	44.10	45.66	8092	3634.23	3.45%
2026-03-17	46.00	44.60	-1.73	-3.73%	44.20	46.33	18098	8161.49	7.72%
2026-03-16	45.70	46.33	0.74	1.62%	45.30	46.68	20778	9585.68	8.87%
2026-03-13	45.00	45.59	0.54	1.20%	44.24	46.65	28807	13118.66	12.29%
2026-03-12	43.74	45.05	1.26	2.88%	43.58	45.60	25118	11274.62	10.72%
2026-03-11	44.20	43.79	-0.41	-0.93%	43.00	44.54	12813	5598.20	5.47%
2026-03-10	44.88	44.20	-0.28	-0.63%	44.05	45.26	14949	6659.18	6.38%
2026-03-09	43.95	44.48	0.67	1.53%	42.02	44.50	20568	8920.12	8.78%
2026-03-06	42.92	43.81	0.51	1.18%	42.80	43.92	11906	5178.80	5.08%
2026-03-05	44.19	43.30	-0.28	-0.64%	42.99	44.51	11715	5117.17	5.00%
2026-03-04	44.53	43.58	-1.19	-2.66%	43.12	44.90	17304	7586.15	7.38%
2026-03-03	47.69	44.77	-2.91	-6.10%	44.70	47.70	22488	10269.92	9.60%
2026-03-02	50.80	47.68	-3.60	-7.02%	46.86	51.60	30259	14757.49	12.91%
2026-02-27	51.10	51.28	0.18	0.35%	50.35	51.59	12408	6326.60	5.29%
2026-02-26	51.86	51.10	-0.70	-1.35%	50.00	51.90	14796	7513.12	6.31%
2026-02-25	52.00	51.80	-0.08	-0.15%	51.60	53.10	13617	7110.60	5.81%
2026-02-24	52.50	51.88	-0.13	-0.25%	51.56	52.80	11611	6035.39	4.95%
2026-02-13	51.50	52.01	0.50	0.97%	51.06	52.31	12431	6432.29	5.30%
2026-02-12	53.09	51.51	-1.31	-2.48%	51.50	53.09	17038	8879.70	7.27%
2026-02-11	51.80	52.82	-0.62	-1.16%	51.30	53.50	17413	9108.54	7.43%
2026-02-10	56.11	53.44	-3.26	-5.75%	52.58	56.65	34447	18579.46	14.70%
2026-02-09	55.68	56.70	2.34	4.30%	54.86	58.68	41659	23600.77	17.78%
2026-02-06	53.70	54.36	0.56	1.04%	53.30	56.00	31496	17302.84	13.44%
2026-02-05	53.60	53.80	0.12	0.22%	53.00	54.28	12638	6789.28	5.39%
2026-02-04	53.54	53.68	0.13	0.24%	52.83	54.10	16304	8745.94	6.96%
2026-02-03	50.80	53.55	3.73	7.49%	49.72	54.18	26914	14097.38	11.48%
2026-02-02	49.55	49.82	-0.22	-0.44%	49.36	50.88	11343	5667.61	4.84%
2026-01-30	49.50	50.04	0.66	1.34%	48.61	50.59	18887	9443.14	8.06%
2026-01-29	51.42	49.38	-2.52	-4.86%	49.00	52.40	24983	12633.17	10.66%
2026-01-28	54.26	51.90	-2.56	-4.70%	51.50	54.80	24950	13159.74	10.65%
2026-01-27	55.71	54.46	-0.69	-1.25%	53.36	55.88	19647	10641.11	8.38%
2026-01-26	54.10	55.15	1.40	2.60%	53.31	55.26	27739	15107.77	11.84%
2026-01-23	53.60	53.75	0.09	0.17%	52.70	54.05	14367	7692.01	6.13%
2026-01-22	54.44	53.66	-0.79	-1.45%	53.44	55.30	15924	8575.16	6.80%
2026-01-21	53.42	54.45	1.03	1.93%	52.50	54.83	20850	11225.17	8.90%
2026-01-20	53.42	53.42	0.00	0.00%	52.61	54.00	19483	10372.90	8.31%
2026-01-19	53.98	53.42	-0.28	-0.52%	52.61	54.84	24891	13387.03	10.62%
2026-01-16	52.81	53.70	0.36	0.67%	52.41	54.62	31701	16958.52	13.53%
2026-01-15	48.98	53.34	3.42	6.85%	48.98	53.92	51553	26660.83	22.00%
2026-01-14	47.41	49.92	2.51	5.29%	46.90	50.10	55780	27306.66	23.80%
2026-01-13	46.81	47.41	0.35	0.74%	46.46	47.60	27710	13041.69	11.82%
2026-01-12	47.94	47.06	-0.74	-1.55%	46.31	48.50	28955	13569.95	12.36%
2026-01-09	46.88	47.80	1.68	3.64%	46.31	49.75	31567	14952.04	13.47%
2026-01-08	48.85	46.12	-3.22	-6.53%	45.51	48.85	43124	19952.91	18.40%
2026-01-07	47.00	49.34	2.07	4.38%	46.58	51.50	42135	20713.70	17.98%
2026-01-06	48.00	47.27	-0.97	-2.01%	46.58	48.29	23872	11242.49	10.19%
2026-01-05	49.09	48.24	-1.08	-2.19%	47.59	49.98	21696	10498.04	9.26%
2025-12-31	49.75	49.32	-0.41	-0.82%	47.66	50.20	31574	15504.34	13.47%
2025-12-30	48.52	49.73	1.21	2.49%	48.15	50.16	42236	20773.67	18.02%
2025-12-29	44.46	48.52	4.41	10.00%	44.46	48.52	36971	17422.12	15.78%
2025-12-26	44.50	44.11	-0.61	-1.36%	43.52	44.67	12287	5412.08	5.24%
2025-12-25	43.72	44.72	1.03	2.36%	43.32	45.28	14398	6381.80	6.14%
2025-12-24	44.66	43.69	-1.01	-2.26%	43.32	44.87	16664	7278.69	7.11%
2025-12-23	46.50	44.70	-1.14	-2.49%	44.45	46.50	12657	5708.28	5.40%
2025-12-22	45.72	45.84	0.12	0.26%	44.81	46.60	12025	5517.95	5.13%
2025-12-19	45.40	45.72	0.17	0.37%	45.00	45.90	11587	5271.87	4.94%
2025-12-18	45.60	45.55	-0.10	-0.22%	45.00	46.66	11941	5477.45	5.10%
2025-12-17	46.04	45.65	-0.75	-1.62%	44.38	46.38	17142	7767.98	7.31%
2025-12-16	46.38	46.40	-0.22	-0.47%	45.88	47.36	14713	6858.38	6.28%
2025-12-15	46.09	46.62	0.50	1.08%	45.74	47.17	12733	5911.34	5.43%
2025-12-12	46.90	46.12	-0.49	-1.05%	45.00	47.14	18238	8374.97	7.78%
2025-12-11	47.10	46.61	-0.54	-1.15%	45.80	48.05	22157	10357.07	9.45%
2025-12-10	47.47	47.15	0.59	1.27%	45.20	48.73	36827	17329.28	15.71%
2025-12-09	44.22	46.56	2.26	5.10%	43.70	46.88	39941	18254.15	17.04%
2025-12-08	44.15	44.30	0.59	1.35%	43.23	44.50	23056	10092.77	9.84%
2025-12-05	43.71	43.71	0.33	0.76%	42.70	43.80	17798	7711.46	7.59%
2025-12-04	45.15	43.38	-1.61	-3.58%	43.38	45.70	23721	10456.92	10.12%
2025-12-03	45.00	44.99	0.00	0.00%	44.20	45.42	22372	10055.21	9.55%
2025-12-02	46.00	44.99	-0.34	-0.75%	44.68	46.60	43287	19707.16	18.47%
2025-12-01	43.56	45.33	2.45	5.71%	43.18	45.87	61814	27623.54	26.38%
2025-11-28	40.80	42.88	1.85	4.51%	40.68	43.44	55524	23520.79	23.69%
2025-11-27	39.25	41.03	2.40	6.21%	39.25	41.32	42135	17118.07	17.98%
2025-11-26	41.41	38.63	-2.13	-5.23%	38.10	41.58	51998	21165.38	22.19%

深证大盘股票行情在线 K线走势图

信凯科技(001335)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09