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
2026-05-07	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%
2026-03-13	13.75	13.64	-0.16	-1.16%	13.47	14.12	166770	23035	7.31%
2026-03-12	13.88	13.80	-0.15	-1.08%	13.73	14.25	173810	24224	7.62%
2026-03-11	14.03	13.95	-0.07	-0.50%	13.92	14.33	226315	31958	9.92%
2026-03-10	13.69	14.02	0.48	3.55%	13.60	14.08	212824	29613	9.33%
2026-03-09	13.64	13.54	-0.35	-2.52%	13.20	13.72	223426	29997	9.79%
2026-03-06	13.83	13.89	-0.04	-0.29%	13.76	14.20	225380	31437	9.88%
2026-03-05	14.51	13.93	-0.41	-2.86%	13.86	14.64	347811	49043	15.24%
2026-03-04	13.46	14.34	0.76	5.60%	13.46	15.15	485030	69823	21.25%
2026-03-03	13.16	13.58	0.56	4.30%	12.98	14.13	384020	52581	16.83%
2026-03-02	13.25	13.02	-0.46	-3.41%	13.00	13.40	104244	13689	4.57%
2026-02-27	13.41	13.48	-0.09	-0.66%	13.28	13.50	109532	14657	4.80%
2026-02-26	13.05	13.57	0.46	3.51%	13.02	13.74	189586	25628	8.31%
2026-02-25	13.21	13.11	-0.08	-0.61%	13.06	13.24	67594	8877	2.96%
2026-02-24	13.05	13.19	0.19	1.46%	13.05	13.30	80586	10652	3.53%
2026-02-13	13.01	13.00	-0.09	-0.69%	12.96	13.15	68442	8949	3.00%
2026-02-12	13.05	13.09	0.11	0.85%	12.85	13.18	85275	11155	3.74%
2026-02-11	12.99	12.98	-0.04	-0.31%	12.96	13.18	67631	8849	2.96%
2026-02-10	13.01	13.02	0.02	0.15%	13.00	13.20	98720	12913	4.33%
2026-02-09	12.67	13.00	0.55	4.42%	12.65	13.07	132664	17132	5.81%
2026-02-06	12.22	12.45	0.16	1.30%	12.13	12.63	93879	11705	4.11%
2026-02-05	12.65	12.29	-0.36	-2.85%	12.28	12.65	78342	9733	3.43%
2026-02-04	12.59	12.65	0.00	0.00%	12.45	12.77	82177	10379	3.60%
2026-02-03	12.44	12.65	0.29	2.35%	12.43	12.72	72686	9133	3.19%
2026-02-02	12.52	12.36	-0.20	-1.59%	12.30	12.75	97302	12232	4.26%
2026-01-30	12.44	12.56	0.13	1.05%	12.07	12.67	139226	17311	6.10%
2026-01-29	12.75	12.43	-0.48	-3.72%	12.37	13.03	177551	22502	7.78%
2026-01-28	13.22	12.91	-0.33	-2.49%	12.89	13.53	155176	20395	6.80%