信科移动(688387)股票行情 信科移动股票行情 688387股票行情_爱股网
信科移动(688387)股票行情
信科移动(688387)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 |
|---|
| 2025-10-27 | 6.67 | 6.60 | -0.08 | -1.20% | 6.53 | 6.75 | 524937 | 34767.60 | 2.60% | 0.00 |
| 2025-10-24 | 6.58 | 6.68 | 0.15 | 2.30% | 6.55 | 6.82 | 345290 | 23189.79 | 1.71% | 0.00 |
| 2025-10-23 | 6.57 | 6.53 | -0.07 | -1.06% | 6.41 | 6.58 | 246881 | 15992.96 | 1.22% | 0.00 |
| 2025-10-22 | 6.59 | 6.60 | -0.03 | -0.45% | 6.52 | 6.66 | 235862 | 15513.26 | 1.17% | 0.00 |
| 2025-10-21 | 6.54 | 6.63 | 0.11 | 1.69% | 6.50 | 6.75 | 292908 | 19491.00 | 1.45% | 0.00 |
| 2025-10-20 | 6.48 | 6.52 | 0.11 | 1.72% | 6.48 | 6.68 | 271851 | 17813.03 | 1.35% | 0.00 |
| 2025-10-17 | 6.72 | 6.41 | -0.31 | -4.61% | 6.40 | 6.76 | 354312 | 23193.17 | 1.76% | 0.00 |
| 2025-10-16 | 6.86 | 6.72 | -0.15 | -2.18% | 6.69 | 6.87 | 284581 | 19223.54 | 1.41% | 0.00 |
| 2025-10-15 | 6.76 | 6.87 | 0.13 | 1.93% | 6.71 | 7.00 | 397765 | 27288.21 | 1.97% | 0.00 |
| 2025-10-14 | 7.01 | 6.74 | -0.26 | -3.71% | 6.71 | 7.03 | 468242 | 32163.97 | 2.32% | 0.00 |
| 2025-10-13 | 6.76 | 7.00 | -0.02 | -0.28% | 6.73 | 7.03 | 401808 | 27916.01 | 1.99% | 0.00 |
| 2025-10-10 | 7.11 | 7.02 | -0.12 | -1.68% | 6.90 | 7.12 | 507128 | 35536.31 | 2.51% | 0.00 |
| 2025-10-09 | 7.03 | 7.14 | 0.20 | 2.88% | 6.98 | 7.31 | 810367 | 58179.96 | 4.02% | 0.00 |
| 2025-09-30 | 6.70 | 6.94 | 0.24 | 3.58% | 6.68 | 6.99 | 529582 | 36539.62 | 2.63% | 3.00 |
| 2025-09-29 | 6.61 | 6.70 | 0.09 | 1.36% | 6.56 | 6.70 | 401263 | 26646.46 | 1.99% | 0.00 |
| 2025-09-26 | 6.57 | 6.61 | 0.04 | 0.61% | 6.51 | 6.97 | 581319 | 39151.34 | 2.88% | 0.00 |
| 2025-09-25 | 6.55 | 6.57 | -0.01 | -0.15% | 6.51 | 6.63 | 251616 | 16549.76 | 1.82% | 0.00 |
| 2025-09-24 | 6.33 | 6.58 | 0.23 | 3.62% | 6.27 | 6.60 | 310128 | 19990.62 | 2.25% | 0.00 |
| 2025-09-23 | 6.45 | 6.35 | -0.11 | -1.70% | 6.22 | 6.53 | 354829 | 22400.18 | 2.57% | 0.00 |
| 2025-09-22 | 6.46 | 6.46 | 0.00 | 0.00% | 6.38 | 6.49 | 264635 | 17012.09 | 1.92% | 0.00 |
| 2025-09-19 | 6.48 | 6.46 | -0.01 | -0.15% | 6.42 | 6.60 | 231731 | 15058.61 | 1.68% | 0.00 |
| 2025-09-18 | 6.51 | 6.47 | -0.09 | -1.37% | 6.39 | 6.69 | 414013 | 27148.46 | 3.00% | 0.00 |
| 2025-09-17 | 6.57 | 6.56 | 0.00 | 0.00% | 6.48 | 6.63 | 244419 | 16004.99 | 1.77% | 0.00 |
| 2025-09-16 | 6.52 | 6.56 | 0.02 | 0.31% | 6.46 | 6.61 | 247057 | 16151.15 | 1.79% | 0.00 |
| 2025-09-15 | 6.68 | 6.54 | -0.12 | -1.80% | 6.54 | 6.71 | 303025 | 19946.29 | 2.20% | 0.00 |
| 2025-09-12 | 6.61 | 6.66 | 0.00 | 0.00% | 6.59 | 6.76 | 363386 | 24282.83 | 2.64% | 0.00 |
| 2025-09-11 | 6.42 | 6.66 | 0.17 | 2.62% | 6.40 | 6.67 | 495900 | 32606.46 | 3.60% | 0.00 |
| 2025-09-10 | 6.33 | 6.49 | 0.19 | 3.02% | 6.30 | 6.77 | 623060 | 40777.70 | 4.52% | 0.00 |
| 2025-09-09 | 6.50 | 6.30 | -0.16 | -2.48% | 6.26 | 6.62 | 427723 | 27416.72 | 3.10% | 0.00 |
| 2025-09-08 | 6.39 | 6.46 | 0.08 | 1.25% | 6.22 | 6.58 | 548513 | 34995.70 | 3.98% | 0.00 |
| 2025-09-05 | 6.18 | 6.38 | 0.20 | 3.24% | 6.11 | 6.39 | 405293 | 25346.11 | 2.94% | 0.00 |
| 2025-09-04 | 6.51 | 6.18 | -0.48 | -7.21% | 6.07 | 6.57 | 781722 | 49593.11 | 5.67% | 0.00 |
| 2025-09-03 | 6.83 | 6.66 | -0.17 | -2.49% | 6.62 | 6.87 | 373385 | 25053.92 | 2.71% | 0.00 |
| 2025-09-02 | 7.06 | 6.83 | -0.24 | -3.39% | 6.75 | 7.06 | 506063 | 34713.76 | 3.67% | 0.00 |
| 2025-09-01 | 7.09 | 7.07 | -0.01 | -0.14% | 6.96 | 7.18 | 552550 | 38970.06 | 4.01% | 0.00 |
| 2025-08-29 | 7.18 | 7.08 | -0.12 | -1.67% | 7.04 | 7.38 | 727366 | 51825.77 | 5.28% | 0.00 |
| 2025-08-28 | 7.13 | 7.20 | 0.37 | 5.42% | 6.98 | 7.58 | 1259206 | 90726.73 | 9.13% | 0.00 |
| 2025-08-27 | 7.02 | 6.83 | -0.23 | -3.26% | 6.80 | 7.11 | 702801 | 48938.11 | 5.10% | 5.00 |
| 2025-08-26 | 7.13 | 7.06 | -0.07 | -0.98% | 7.00 | 7.22 | 832478 | 59079.28 | 6.04% | 0.00 |
| 2025-08-25 | 6.61 | 7.13 | 0.68 | 10.54% | 6.61 | 7.29 | 1395835 | 98317.48 | 10.12% | 0.00 |
| 2025-08-22 | 6.32 | 6.45 | 0.13 | 2.06% | 6.29 | 6.48 | 401346 | 25720.07 | 2.91% | 0.00 |
| 2025-08-21 | 6.37 | 6.32 | -0.03 | -0.47% | 6.26 | 6.39 | 323087 | 20395.53 | 2.34% | 0.00 |
| 2025-08-20 | 6.38 | 6.35 | 0.05 | 0.79% | 6.22 | 6.38 | 360618 | 22741.72 | 2.62% | 0.00 |
| 2025-08-19 | 6.25 | 6.30 | 0.06 | 0.96% | 6.20 | 6.40 | 347222 | 21898.14 | 2.52% | 0.00 |
| 2025-08-18 | 6.10 | 6.24 | 0.14 | 2.30% | 6.10 | 6.35 | 463609 | 28957.60 | 3.36% | 0.00 |
| 2025-08-15 | 6.05 | 6.10 | 0.04 | 0.66% | 6.05 | 6.15 | 342777 | 20886.85 | 2.49% | 0.00 |
| 2025-08-14 | 6.22 | 6.06 | -0.16 | -2.57% | 6.04 | 6.26 | 399005 | 24446.23 | 2.89% | 0.00 |
| 2025-08-13 | 6.20 | 6.22 | 0.05 | 0.81% | 6.16 | 6.31 | 437924 | 27220.22 | 3.18% | 0.00 |
| 2025-08-12 | 6.30 | 6.17 | -0.12 | -1.91% | 6.12 | 6.35 | 536334 | 33112.65 | 3.89% | 0.00 |
| 2025-08-11 | 6.28 | 6.29 | 0.02 | 0.32% | 6.22 | 6.50 | 922751 | 58582.38 | 6.69% | 0.00 |
| 2025-08-08 | 6.05 | 6.27 | 0.29 | 4.85% | 5.96 | 6.60 | 1124786 | 70974.38 | 8.16% | 10.00 |
| 2025-08-07 | 5.92 | 5.98 | 0.07 | 1.18% | 5.85 | 6.03 | 342690 | 20402.61 | 2.49% | 0.00 |
| 2025-08-06 | 5.77 | 5.91 | 0.15 | 2.60% | 5.73 | 5.99 | 357581 | 21017.16 | 2.59% | 0.00 |
| 2025-08-05 | 5.75 | 5.76 | 0.04 | 0.70% | 5.72 | 5.79 | 125145 | 7201.57 | 0.91% | 0.00 |
| 2025-08-04 | 5.69 | 5.72 | 0.00 | 0.00% | 5.67 | 5.74 | 111530 | 6359.05 | 0.81% | 0.00 |
| 2025-08-01 | 5.71 | 5.72 | 0.01 | 0.18% | 5.65 | 5.77 | 163498 | 9336.33 | 1.19% | 0.00 |
| 2025-07-31 | 5.78 | 5.71 | -0.06 | -1.04% | 5.68 | 5.84 | 193474 | 11142.53 | 1.40% | 0.00 |
| 2025-07-30 | 5.83 | 5.77 | -0.05 | -0.86% | 5.74 | 5.84 | 136074 | 7880.95 | 0.99% | 0.00 |
| 2025-07-29 | 5.80 | 5.82 | 0.03 | 0.52% | 5.73 | 5.83 | 135424 | 7831.62 | 0.98% | 2.00 |
| 2025-07-28 | 5.81 | 5.79 | -0.04 | -0.69% | 5.76 | 5.83 | 171896 | 9974.52 | 1.25% | 0.00 |
| 2025-07-25 | 5.78 | 5.83 | 0.07 | 1.22% | 5.74 | 5.83 | 179404 | 10384.96 | 1.30% | 15.00 |
| 2025-07-24 | 5.72 | 5.76 | 0.06 | 1.05% | 5.70 | 5.77 | 155849 | 8948.37 | 1.13% | 0.00 |
| 2025-07-23 | 5.75 | 5.70 | -0.05 | -0.87% | 5.68 | 5.76 | 204564 | 11705.10 | 1.48% | 0.00 |
| 2025-07-22 | 5.72 | 5.75 | 0.03 | 0.52% | 5.71 | 5.77 | 148543 | 8529.00 | 1.08% | 0.00 |
| 2025-07-21 | 5.70 | 5.72 | 0.03 | 0.53% | 5.69 | 5.74 | 121970 | 6971.59 | 0.88% | 0.00 |
| 2025-07-18 | 5.71 | 5.69 | 0.00 | 0.00% | 5.68 | 5.73 | 101820 | 5805.37 | 0.74% | 9.00 |
| 2025-07-17 | 5.64 | 5.69 | 0.05 | 0.89% | 5.62 | 5.70 | 112500 | 6377.92 | 0.82% | 0.00 |
| 2025-07-16 | 5.70 | 5.64 | -0.04 | -0.70% | 5.63 | 5.71 | 99252 | 5628.57 | 0.72% | 0.00 |
| 2025-07-15 | 5.70 | 5.68 | 0.00 | 0.00% | 5.61 | 5.72 | 114371 | 6484.37 | 0.83% | 0.00 |
| 2025-07-14 | 5.68 | 5.68 | 0.02 | 0.35% | 5.65 | 5.72 | 127119 | 7231.70 | 0.92% | 0.00 |
| 2025-07-11 | 5.67 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 116766 | 6613.67 | 0.85% | 0.00 |
| 2025-07-10 | 5.61 | 5.65 | 0.03 | 0.53% | 5.60 | 5.66 | 90567 | 5103.38 | 0.66% | 0.00 |
| 2025-07-09 | 5.60 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 101630 | 5705.17 | 0.74% | 0.00 |
| 2025-07-08 | 5.51 | 5.60 | 0.09 | 1.63% | 5.51 | 5.60 | 115024 | 6405.39 | 0.83% | 0.00 |
| 2025-07-07 | 5.54 | 5.51 | -0.03 | -0.54% | 5.51 | 5.54 | 79602 | 4396.14 | 0.58% | 0.00 |
| 2025-07-04 | 5.60 | 5.54 | -0.06 | -1.07% | 5.53 | 5.61 | 105280 | 5853.57 | 0.76% | 0.00 |
| 2025-07-03 | 5.61 | 5.60 | 0.02 | 0.36% | 5.58 | 5.64 | 101818 | 5707.01 | 0.74% | 0.00 |
| 2025-07-02 | 5.60 | 5.58 | -0.03 | -0.53% | 5.55 | 5.61 | 110464 | 6165.08 | 0.80% | 0.00 |
| 2025-07-01 | 5.65 | 5.61 | -0.04 | -0.71% | 5.56 | 5.67 | 142503 | 7986.45 | 1.03% | 0.00 |
| 2025-06-30 | 5.63 | 5.65 | 0.05 | 0.89% | 5.61 | 5.71 | 145811 | 8261.52 | 1.06% | 0.00 |
上证大盘股票行情在线 K线走势图
信科移动(688387)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
