科信技术(300565)股票行情
科信技术(300565)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 |
|---|
| 2025-06-16 | 11.21 | 11.45 | 0.18 | 1.60% | 11.13 | 11.56 | 74840 | 8578.57 | 3.29% | 0.00 |
| 2025-06-13 | 11.68 | 11.27 | -0.43 | -3.68% | 11.21 | 11.71 | 106825 | 12190.15 | 4.69% | 0.00 |
| 2025-06-12 | 11.74 | 11.70 | -0.01 | -0.09% | 11.61 | 11.93 | 79588 | 9364.96 | 3.50% | 0.00 |
| 2025-06-11 | 12.06 | 11.71 | -0.19 | -1.60% | 11.67 | 12.10 | 85161 | 10067.17 | 3.74% | 0.00 |
| 2025-06-10 | 12.05 | 11.90 | -0.13 | -1.08% | 11.74 | 12.18 | 102214 | 12213.88 | 4.49% | 0.00 |
| 2025-06-09 | 11.71 | 12.03 | 0.32 | 2.73% | 11.71 | 12.15 | 113302 | 13541.83 | 4.98% | 35.00 |
| 2025-06-06 | 11.58 | 11.71 | 0.13 | 1.12% | 11.54 | 11.72 | 76315 | 8875.77 | 3.35% | 20.00 |
| 2025-06-05 | 11.36 | 11.58 | 0.22 | 1.94% | 11.31 | 11.59 | 87186 | 10001.27 | 3.83% | 0.00 |
| 2025-06-04 | 11.18 | 11.36 | 0.19 | 1.70% | 11.18 | 11.50 | 82834 | 9424.35 | 3.64% | 4.00 |
| 2025-06-03 | 11.12 | 11.17 | -0.02 | -0.18% | 11.07 | 11.31 | 58719 | 6574.81 | 2.58% | 0.00 |
| 2025-05-30 | 11.28 | 11.19 | -0.15 | -1.32% | 11.07 | 11.42 | 80176 | 8977.83 | 3.52% | 0.00 |
| 2025-05-29 | 10.85 | 11.34 | 0.46 | 4.23% | 10.85 | 11.39 | 106846 | 12053.05 | 4.69% | 0.00 |
| 2025-05-28 | 10.96 | 10.88 | -0.09 | -0.82% | 10.80 | 11.09 | 45813 | 4991.90 | 2.01% | 0.00 |
| 2025-05-27 | 11.01 | 10.97 | -0.08 | -0.72% | 10.86 | 11.06 | 44456 | 4863.56 | 1.95% | 0.00 |
| 2025-05-26 | 10.75 | 11.05 | 0.30 | 2.79% | 10.73 | 11.06 | 60155 | 6593.90 | 2.64% | 0.00 |
| 2025-05-23 | 10.98 | 10.75 | -0.28 | -2.54% | 10.72 | 11.15 | 72869 | 7967.44 | 3.20% | 0.00 |
| 2025-05-22 | 11.08 | 11.03 | -0.07 | -0.63% | 10.99 | 11.52 | 86725 | 9716.21 | 3.81% | 0.00 |
| 2025-05-21 | 11.31 | 11.10 | -0.20 | -1.77% | 11.07 | 11.32 | 49551 | 5519.01 | 2.18% | 0.00 |
| 2025-05-20 | 11.20 | 11.30 | 0.13 | 1.16% | 11.03 | 11.31 | 54453 | 6105.21 | 2.39% | 0.00 |
| 2025-05-19 | 11.06 | 11.17 | 0.11 | 0.99% | 10.88 | 11.18 | 45500 | 5031.46 | 2.00% | 0.00 |
| 2025-05-16 | 10.93 | 11.06 | 0.06 | 0.55% | 10.89 | 11.20 | 55939 | 6210.42 | 2.46% | 0.00 |
| 2025-05-15 | 11.15 | 11.00 | -0.18 | -1.61% | 10.96 | 11.16 | 54129 | 5969.46 | 2.38% | 0.00 |
| 2025-05-14 | 11.16 | 11.18 | 0.01 | 0.09% | 11.12 | 11.34 | 56914 | 6374.02 | 2.50% | 19.00 |
| 2025-05-13 | 11.47 | 11.17 | -0.15 | -1.33% | 11.15 | 11.55 | 57150 | 6452.35 | 2.51% | 0.00 |
| 2025-05-12 | 11.27 | 11.32 | 0.20 | 1.80% | 11.15 | 11.33 | 57084 | 6434.87 | 2.51% | 0.00 |
| 2025-05-09 | 11.31 | 11.12 | -0.20 | -1.77% | 11.02 | 11.33 | 63828 | 7108.82 | 2.80% | 1.00 |
| 2025-05-08 | 10.99 | 11.32 | 0.28 | 2.54% | 10.97 | 11.35 | 74821 | 8394.77 | 3.29% | 56.00 |
| 2025-05-07 | 11.25 | 11.04 | 0.06 | 0.55% | 10.85 | 11.38 | 96468 | 10635.21 | 4.24% | 13.00 |
| 2025-05-06 | 10.80 | 10.98 | 0.45 | 4.27% | 10.70 | 10.98 | 90767 | 9862.57 | 3.99% | 4.00 |
| 2025-04-30 | 10.32 | 10.53 | 0.25 | 2.43% | 10.29 | 10.69 | 71102 | 7489.46 | 3.12% | 0.00 |
| 2025-04-29 | 10.10 | 10.28 | 0.14 | 1.38% | 10.03 | 10.44 | 62932 | 6486.41 | 2.76% | 0.00 |
| 2025-04-28 | 10.46 | 10.14 | -0.14 | -1.36% | 10.11 | 10.46 | 61876 | 6303.14 | 2.72% | 0.00 |
| 2025-04-25 | 10.35 | 10.28 | 0.00 | 0.00% | 10.25 | 10.54 | 92091 | 9588.82 | 4.05% | 0.00 |
| 2025-04-24 | 10.55 | 10.28 | -0.25 | -2.37% | 10.16 | 10.55 | 75154 | 7745.59 | 3.30% | 0.00 |
| 2025-04-23 | 10.57 | 10.53 | -0.02 | -0.19% | 10.53 | 10.70 | 59775 | 6331.22 | 2.63% | 0.00 |
| 2025-04-22 | 10.64 | 10.55 | -0.15 | -1.40% | 10.51 | 10.69 | 58300 | 6164.92 | 2.56% | 0.00 |
| 2025-04-21 | 10.46 | 10.70 | 0.12 | 1.13% | 10.42 | 10.77 | 76937 | 8183.38 | 3.38% | 0.00 |
| 2025-04-18 | 10.53 | 10.58 | 0.22 | 2.12% | 10.38 | 10.71 | 106033 | 11242.26 | 4.66% | 4.00 |
| 2025-04-17 | 10.12 | 10.36 | 0.17 | 1.67% | 10.09 | 10.70 | 105617 | 11054.28 | 4.64% | 4.00 |
| 2025-04-16 | 10.46 | 10.19 | -0.36 | -3.41% | 10.01 | 10.53 | 82081 | 8395.29 | 3.61% | 0.00 |
| 2025-04-15 | 10.49 | 10.55 | 0.05 | 0.48% | 10.31 | 10.68 | 76149 | 7987.47 | 3.35% | 5.00 |
| 2025-04-14 | 10.58 | 10.50 | 0.16 | 1.55% | 10.48 | 10.79 | 80721 | 8572.70 | 3.55% | 0.00 |
| 2025-04-11 | 10.15 | 10.34 | 0.11 | 1.08% | 10.14 | 10.47 | 86834 | 8953.91 | 3.82% | 5.00 |
| 2025-04-10 | 10.15 | 10.23 | 0.39 | 3.96% | 10.15 | 10.55 | 129300 | 13342.45 | 5.68% | 2.00 |
| 2025-04-09 | 9.39 | 9.84 | 0.28 | 2.93% | 8.58 | 9.92 | 158481 | 14852.56 | 6.96% | 5.00 |
| 2025-04-08 | 9.38 | 9.56 | 0.18 | 1.92% | 9.33 | 9.87 | 119220 | 11396.52 | 5.24% | 5.00 |
| 2025-04-07 | 10.80 | 9.38 | -2.35 | -20.03% | 9.38 | 10.98 | 177502 | 17662.04 | 7.80% | 0.00 |
| 2025-04-03 | 11.86 | 11.73 | -0.30 | -2.49% | 11.65 | 12.03 | 90050 | 10632.97 | 3.96% | 0.00 |
| 2025-04-02 | 12.30 | 12.03 | -0.31 | -2.51% | 12.03 | 12.38 | 79349 | 9669.61 | 3.49% | 0.00 |
| 2025-04-01 | 12.42 | 12.34 | -0.09 | -0.72% | 12.30 | 12.54 | 78284 | 9697.61 | 3.44% | 8.00 |
| 2025-03-31 | 12.30 | 12.43 | 0.20 | 1.64% | 12.10 | 12.48 | 113101 | 13924.11 | 4.97% | 0.00 |
| 2025-03-28 | 12.49 | 12.23 | -0.25 | -2.00% | 12.22 | 12.71 | 86416 | 10758.23 | 3.80% | 0.00 |
| 2025-03-27 | 12.56 | 12.48 | -0.24 | -1.89% | 12.31 | 12.65 | 102094 | 12732.95 | 4.49% | 0.00 |
| 2025-03-26 | 12.59 | 12.72 | 0.08 | 0.63% | 12.56 | 12.84 | 93999 | 11939.07 | 4.13% | 0.00 |
| 2025-03-25 | 13.15 | 12.64 | -0.32 | -2.47% | 12.57 | 13.15 | 131404 | 16703.07 | 5.77% | 0.00 |
| 2025-03-24 | 13.68 | 12.96 | -0.75 | -5.47% | 12.61 | 13.93 | 224446 | 29586.98 | 9.86% | 2.00 |
| 2025-03-21 | 13.92 | 13.71 | -0.21 | -1.51% | 13.69 | 14.28 | 213091 | 29838.94 | 9.36% | 4.00 |
| 2025-03-20 | 14.23 | 13.92 | -0.49 | -3.40% | 13.90 | 14.39 | 220234 | 31011.37 | 9.68% | 14.00 |
| 2025-03-19 | 14.85 | 14.41 | -0.71 | -4.70% | 14.14 | 14.86 | 337235 | 48714.98 | 14.82% | 13.00 |
| 2025-03-18 | 15.00 | 15.12 | -0.03 | -0.20% | 14.88 | 15.68 | 385327 | 58802.68 | 16.93% | 8.00 |
| 2025-03-17 | 14.96 | 15.15 | 0.08 | 0.53% | 14.71 | 15.22 | 353637 | 52782.74 | 15.54% | 67.00 |
| 2025-03-14 | 15.00 | 15.07 | -0.82 | -5.16% | 14.60 | 15.40 | 662798 | 99547.93 | 29.12% | 4.00 |
| 2025-03-13 | 13.89 | 15.89 | 2.65 | 20.02% | 13.86 | 15.89 | 702458 | 106731.79 | 30.86% | 0.00 |
| 2025-03-12 | 13.04 | 13.24 | 0.20 | 1.53% | 13.04 | 13.47 | 173874 | 23125.56 | 7.64% | 4.00 |
| 2025-03-11 | 13.15 | 13.04 | -0.36 | -2.69% | 12.82 | 13.19 | 152286 | 19799.52 | 6.69% | 0.00 |
| 2025-03-10 | 12.87 | 13.40 | 0.55 | 4.28% | 12.66 | 13.69 | 269003 | 35815.72 | 11.82% | 15.00 |
| 2025-03-07 | 12.43 | 12.85 | 0.30 | 2.39% | 12.32 | 13.19 | 264626 | 34139.72 | 11.63% | 0.00 |
| 2025-03-06 | 12.27 | 12.55 | 0.36 | 2.95% | 12.19 | 12.73 | 180723 | 22636.10 | 7.94% | 201.00 |
| 2025-03-05 | 12.20 | 12.19 | -0.01 | -0.08% | 12.05 | 12.34 | 98155 | 11942.08 | 4.31% | 90.00 |
| 2025-03-04 | 12.01 | 12.20 | -0.02 | -0.16% | 12.01 | 12.34 | 106102 | 12925.04 | 4.66% | 2.00 |
| 2025-03-03 | 12.28 | 12.22 | -0.16 | -1.29% | 11.95 | 12.80 | 166307 | 20502.19 | 7.31% | 6.00 |
| 2025-02-28 | 12.99 | 12.38 | -0.89 | -6.71% | 12.32 | 13.10 | 275372 | 34857.55 | 12.10% | 3.00 |
| 2025-02-27 | 12.40 | 13.27 | 0.86 | 6.93% | 12.21 | 13.98 | 415327 | 53913.97 | 18.25% | 70.00 |
| 2025-02-26 | 12.50 | 12.41 | -0.03 | -0.24% | 12.12 | 12.52 | 94648 | 11643.21 | 4.16% | 98.00 |
| 2025-02-25 | 12.30 | 12.44 | -0.11 | -0.88% | 12.10 | 12.68 | 114108 | 14127.64 | 5.01% | 0.00 |
| 2025-02-24 | 12.73 | 12.55 | -0.18 | -1.41% | 12.34 | 12.78 | 119973 | 14996.60 | 5.27% | 11.00 |
| 2025-02-21 | 12.13 | 12.73 | 0.60 | 4.95% | 11.94 | 12.80 | 194273 | 24251.61 | 8.54% | 236.00 |
| 2025-02-20 | 11.96 | 12.13 | 0.14 | 1.17% | 11.86 | 12.34 | 90436 | 10958.53 | 3.97% | 0.00 |
| 2025-02-19 | 11.91 | 11.99 | 0.08 | 0.67% | 11.85 | 12.02 | 68822 | 8211.30 | 3.02% | 0.00 |
| 2025-02-18 | 12.43 | 11.91 | -0.50 | -4.03% | 11.83 | 12.53 | 81363 | 9897.11 | 3.57% | 0.00 |
深证大盘股票行情在线 K线走势图
