科信技术 (300565) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.40	12.00	-0.40	-3.23%	12.00	12.47	130716	15890	5.73%
2026-06-17	12.40	12.40	-0.25	-1.98%	12.26	12.62	127069	15731	5.57%
2026-06-16	12.14	12.65	0.40	3.27%	12.10	12.73	196396	24474	8.61%
2026-06-15	11.65	12.25	0.71	6.15%	11.60	12.55	216772	26241	9.50%
2026-06-12	12.06	11.54	-0.29	-2.45%	11.52	12.09	138918	16339	6.09%
2026-06-11	11.89	11.83	-0.26	-2.15%	11.69	12.14	134619	16031	5.90%
2026-06-10	11.98	12.09	0.03	0.25%	11.44	12.15	178010	20940	7.80%
2026-06-09	12.18	12.06	0.02	0.17%	11.93	12.29	132392	16020	5.80%
2026-06-08	12.44	12.04	-0.79	-6.16%	11.93	12.74	202279	24924	8.86%
2026-06-05	12.85	12.83	-0.17	-1.31%	12.40	13.30	178230	22919	7.81%
2026-06-04	12.50	13.00	0.19	1.48%	12.47	13.01	166038	21196	7.28%
2026-06-03	13.00	12.81	-0.13	-1.00%	12.67	13.60	197942	25873	8.67%
2026-06-02	13.20	12.94	-0.26	-1.97%	12.89	13.46	168861	22119	7.40%
2026-06-01	14.11	13.20	-0.90	-6.38%	13.17	14.20	278681	37542	12.21%
2026-05-29	13.85	14.10	0.46	3.37%	13.68	14.99	351835	49920	15.42%
2026-05-28	13.55	13.64	0.01	0.07%	13.19	13.87	157562	21284	6.90%
2026-05-27	14.09	13.63	-0.48	-3.40%	13.59	14.28	160388	22200	7.03%
2026-05-26	14.57	14.11	-0.53	-3.62%	13.97	14.63	174538	24724	7.65%
2026-05-25	14.80	14.64	-0.11	-0.75%	14.37	15.04	200338	29382	8.78%
2026-05-22	14.24	14.75	0.58	4.09%	14.06	15.08	239689	35217	10.50%
2026-05-21	14.99	14.17	-0.75	-5.03%	14.11	15.22	273942	40157	12.00%
2026-05-20	15.31	14.92	-0.51	-3.31%	14.74	15.37	313833	46877	13.75%
2026-05-19	15.76	15.43	-0.26	-1.66%	15.15	15.98	353319	54826	15.48%
2026-05-18	15.39	15.69	0.09	0.58%	14.80	15.99	482596	74267	21.15%
2026-05-15	15.77	15.60	0.45	2.97%	15.20	16.15	611489	95411	26.80%
2026-05-14	14.30	15.15	1.15	8.21%	14.20	16.29	760464	115624	33.32%
2026-05-13	13.30	14.00	0.79	5.98%	13.28	14.18	336016	46228	14.72%
2026-05-12	13.00	13.21	0.30	2.32%	12.85	13.26	159814	20958	7.00%
2026-05-11	13.15	12.91	-0.13	-1.00%	12.82	13.18	116925	15098	5.12%
2026-05-08	13.12	13.04	-0.19	-1.44%	12.97	13.18	112124	14626	4.91%
2026-05-07	12.90	13.23	0.39	3.04%	12.80	13.26	164436	21533	7.21%
2026-05-06	12.75	12.84	0.13	1.02%	12.75	12.93	103907	13358	4.55%
2026-04-30	12.65	12.71	0.06	0.47%	12.53	12.76	97321	12319	4.26%
2026-04-29	12.59	12.65	0.10	0.80%	12.51	12.78	102072	12941	4.47%
2026-04-28	12.70	12.55	-0.30	-2.33%	12.50	12.80	112211	14161	4.92%
2026-04-27	12.53	12.85	0.20	1.58%	12.14	12.85	165832	20657	7.27%
2026-04-24	12.82	12.65	0.14	1.12%	12.65	13.10	167620	21517	7.35%
2026-04-23	13.31	12.51	-0.87	-6.50%	12.45	13.37	236650	30206	10.37%
2026-04-22	13.33	13.38	-0.06	-0.45%	13.21	13.58	131486	17628	5.76%
2026-04-21	13.87	13.44	-0.50	-3.59%	13.22	13.87	230352	30924	10.09%
2026-04-20	14.39	13.94	-0.49	-3.40%	13.80	14.39	258483	36038	11.33%
2026-04-17	14.36	14.43	0.01	0.07%	14.19	14.65	209123	30253	9.16%
2026-04-16	14.45	14.42	-0.04	-0.28%	14.04	14.46	198322	28268	8.69%
2026-04-15	14.70	14.46	-0.39	-2.63%	14.28	14.78	243458	35163	10.67%
2026-04-14	15.03	14.85	-0.10	-0.67%	14.58	15.06	256574	37873	11.24%
2026-04-13	14.68	14.95	0.02	0.13%	14.53	15.08	242235	35975	10.61%
2026-04-10	15.33	14.93	-0.67	-4.29%	14.88	15.47	443206	66769	19.42%
2026-04-09	14.76	15.60	0.61	4.07%	14.71	15.86	579258	89745	25.38%
2026-04-08	14.78	14.99	0.44	3.02%	14.58	15.02	389114	57795	17.05%
2026-04-07	14.11	14.55	0.44	3.12%	14.00	14.75	307133	44638	13.46%
2026-04-03	14.85	14.11	-0.58	-3.95%	14.02	14.94	325710	46557	14.27%
2026-04-02	13.81	14.69	0.75	5.38%	13.78	15.18	457313	67438	20.04%
2026-04-01	14.29	13.94	-0.21	-1.48%	13.79	14.45	206722	29043	9.06%
2026-03-31	14.33	14.15	-0.14	-0.98%	13.85	14.38	230056	32368	10.08%
2026-03-30	13.37	14.29	0.58	4.23%	13.31	14.72	331180	47003	14.51%
2026-03-27	13.51	13.71	-0.10	-0.72%	12.91	13.84	243896	32772	10.69%
2026-03-26	14.17	13.81	-0.43	-3.02%	13.75	14.39	226556	31656	9.93%
2026-03-25	14.25	14.24	0.11	0.78%	14.00	14.40	311009	44224	13.63%
2026-03-24	14.00	14.13	0.40	2.91%	13.66	14.17	331471	46282	14.53%
2026-03-23	13.75	13.73	-0.30	-2.14%	13.18	14.13	447297	61497	19.60%
2026-03-20	13.53	14.03	0.73	5.49%	13.53	15.25	574485	83382	25.17%
2026-03-19	13.00	13.30	0.08	0.61%	13.00	13.88	201666	27184	8.84%
2026-03-18	12.94	13.22	0.40	3.12%	12.71	13.25	149090	19356	6.53%
2026-03-17	13.75	12.82	-0.99	-7.17%	12.80	13.79	214944	28336	9.42%
2026-03-16	13.66	13.81	0.17	1.25%	13.42	13.86	155411	21269	6.81%