科信技术(300565)股票行情 科信技术股票行情 300565股票行情_爱股网
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 |
|---|
| 2025-10-24 | 11.75 | 11.77 | -0.14 | -1.18% | 11.70 | 11.87 | 76804 | 9039.89 | 3.37% | 0.00 |
| 2025-10-23 | 11.78 | 11.91 | 0.18 | 1.53% | 11.53 | 11.92 | 82819 | 9712.41 | 3.63% | 0.00 |
| 2025-10-22 | 11.63 | 11.73 | 0.03 | 0.26% | 11.58 | 11.85 | 65548 | 7702.74 | 2.87% | 0.00 |
| 2025-10-21 | 11.63 | 11.70 | 0.02 | 0.17% | 11.48 | 11.76 | 83435 | 9719.66 | 3.66% | 0.00 |
| 2025-10-20 | 11.20 | 11.68 | 0.64 | 5.80% | 11.20 | 12.15 | 168719 | 19669.13 | 7.39% | 0.00 |
| 2025-10-17 | 11.31 | 11.04 | -0.29 | -2.56% | 11.01 | 11.42 | 87162 | 9751.97 | 3.82% | 0.00 |
| 2025-10-16 | 11.60 | 11.33 | -0.27 | -2.33% | 11.30 | 11.60 | 80294 | 9161.71 | 3.52% | 0.00 |
| 2025-10-15 | 11.36 | 11.60 | 0.18 | 1.58% | 11.32 | 11.63 | 91066 | 10461.55 | 3.99% | 0.00 |
| 2025-10-14 | 12.00 | 11.42 | -0.48 | -4.03% | 11.36 | 12.07 | 131096 | 15273.15 | 5.74% | 0.00 |
| 2025-10-13 | 11.69 | 11.90 | -0.24 | -1.98% | 11.05 | 11.98 | 142441 | 16600.17 | 6.24% | 0.00 |
| 2025-10-10 | 12.42 | 12.14 | -0.33 | -2.65% | 12.05 | 12.42 | 130549 | 15921.20 | 5.72% | 0.00 |
| 2025-10-09 | 12.99 | 12.47 | -0.30 | -2.35% | 12.44 | 13.07 | 156049 | 19769.69 | 6.84% | 0.00 |
| 2025-09-30 | 12.82 | 12.77 | -0.05 | -0.39% | 12.67 | 13.08 | 143115 | 18381.55 | 6.27% | 0.00 |
| 2025-09-29 | 12.56 | 12.82 | 0.26 | 2.07% | 12.45 | 13.09 | 174696 | 22490.24 | 7.66% | 53.00 |
| 2025-09-26 | 12.90 | 12.56 | -0.47 | -3.61% | 12.52 | 13.03 | 153963 | 19650.63 | 6.75% | 0.00 |
| 2025-09-25 | 13.22 | 13.03 | -0.29 | -2.18% | 13.01 | 13.26 | 206324 | 27046.55 | 9.04% | 15.00 |
| 2025-09-24 | 12.72 | 13.32 | 0.20 | 1.52% | 12.58 | 13.47 | 340391 | 44379.64 | 14.92% | 38.00 |
| 2025-09-23 | 12.27 | 13.12 | 0.97 | 7.98% | 12.15 | 13.80 | 473403 | 62069.54 | 20.74% | 6.00 |
| 2025-09-22 | 12.26 | 12.15 | -0.11 | -0.90% | 12.05 | 12.30 | 57880 | 7034.31 | 2.54% | 0.00 |
| 2025-09-19 | 12.33 | 12.26 | -0.10 | -0.81% | 12.15 | 12.51 | 63326 | 7778.06 | 2.77% | 0.00 |
| 2025-09-18 | 12.53 | 12.36 | -0.22 | -1.75% | 12.28 | 12.82 | 96237 | 12068.15 | 4.22% | 0.00 |
| 2025-09-17 | 12.59 | 12.58 | -0.04 | -0.32% | 12.50 | 12.73 | 65099 | 8214.43 | 2.85% | 0.00 |
| 2025-09-16 | 12.28 | 12.62 | 0.34 | 2.77% | 12.20 | 12.62 | 88385 | 11014.09 | 3.87% | 0.00 |
| 2025-09-15 | 12.38 | 12.28 | -0.14 | -1.13% | 12.22 | 12.45 | 66472 | 8163.68 | 2.91% | 0.00 |
| 2025-09-12 | 12.60 | 12.42 | -0.22 | -1.74% | 12.42 | 12.70 | 73336 | 9199.75 | 3.21% | 0.00 |
| 2025-09-11 | 12.20 | 12.64 | 0.39 | 3.18% | 12.09 | 12.68 | 104810 | 13058.27 | 4.59% | 0.00 |
| 2025-09-10 | 12.20 | 12.25 | 0.12 | 0.99% | 12.05 | 12.39 | 76070 | 9340.84 | 3.33% | 0.00 |
| 2025-09-09 | 12.43 | 12.13 | -0.29 | -2.33% | 12.05 | 12.50 | 94128 | 11507.99 | 4.12% | 0.00 |
| 2025-09-08 | 12.58 | 12.42 | -0.16 | -1.27% | 12.30 | 12.72 | 97570 | 12111.32 | 4.28% | 0.00 |
| 2025-09-05 | 12.22 | 12.58 | 0.53 | 4.40% | 12.10 | 12.58 | 112666 | 13980.41 | 4.94% | 0.00 |
| 2025-09-04 | 12.43 | 12.05 | -0.32 | -2.59% | 11.74 | 12.74 | 119987 | 14816.86 | 5.26% | 2.00 |
| 2025-09-03 | 12.89 | 12.37 | -0.61 | -4.70% | 12.32 | 12.94 | 136790 | 17279.96 | 5.99% | 0.00 |
| 2025-09-02 | 13.00 | 12.98 | 0.05 | 0.39% | 12.33 | 13.11 | 227937 | 29059.41 | 9.99% | 0.00 |
| 2025-09-01 | 12.87 | 12.93 | 0.13 | 1.02% | 12.85 | 13.26 | 122860 | 15992.12 | 5.38% | 0.00 |
| 2025-08-29 | 13.20 | 12.80 | -0.36 | -2.74% | 12.73 | 13.22 | 120440 | 15475.02 | 5.28% | 0.00 |
| 2025-08-28 | 12.90 | 13.16 | 0.13 | 1.00% | 12.61 | 13.34 | 174189 | 22731.20 | 7.63% | 30.00 |
| 2025-08-27 | 13.38 | 13.03 | -0.34 | -2.54% | 13.00 | 14.04 | 214551 | 29083.98 | 9.40% | 0.00 |
| 2025-08-26 | 13.35 | 13.37 | 0.07 | 0.53% | 13.19 | 13.49 | 102438 | 13721.44 | 4.49% | 0.00 |
| 2025-08-25 | 13.34 | 13.30 | 0.05 | 0.38% | 13.15 | 13.49 | 120587 | 16052.46 | 5.28% | 0.00 |
| 2025-08-22 | 13.38 | 13.25 | -0.11 | -0.82% | 13.14 | 13.47 | 121258 | 16065.71 | 5.31% | 0.00 |
| 2025-08-21 | 13.57 | 13.36 | -0.22 | -1.62% | 13.30 | 13.66 | 104413 | 14000.97 | 4.58% | 0.00 |
| 2025-08-20 | 13.45 | 13.58 | -0.03 | -0.22% | 13.26 | 13.63 | 108975 | 14710.61 | 4.78% | 0.00 |
| 2025-08-19 | 13.43 | 13.61 | 0.20 | 1.49% | 13.38 | 13.74 | 164437 | 22357.15 | 7.21% | 4.00 |
| 2025-08-18 | 13.10 | 13.41 | 0.42 | 3.23% | 13.03 | 13.57 | 167375 | 22403.58 | 7.33% | 0.00 |
| 2025-08-15 | 12.80 | 12.99 | 0.19 | 1.48% | 12.71 | 13.07 | 96680 | 12523.97 | 4.24% | 0.00 |
| 2025-08-14 | 13.27 | 12.80 | -0.48 | -3.61% | 12.80 | 13.28 | 126813 | 16448.81 | 5.56% | 0.00 |
| 2025-08-13 | 13.15 | 13.28 | 0.17 | 1.30% | 13.00 | 13.35 | 119842 | 15809.17 | 5.25% | 2.00 |
| 2025-08-12 | 13.05 | 13.11 | 0.00 | 0.00% | 12.93 | 13.15 | 82534 | 10766.79 | 3.62% | 0.00 |
| 2025-08-11 | 12.85 | 13.11 | 0.36 | 2.82% | 12.77 | 13.17 | 119079 | 15526.12 | 5.22% | 0.00 |
| 2025-08-08 | 12.86 | 12.75 | -0.11 | -0.86% | 12.65 | 12.92 | 76366 | 9738.10 | 3.35% | 0.00 |
| 2025-08-07 | 12.88 | 12.86 | -0.02 | -0.16% | 12.76 | 12.92 | 77232 | 9920.17 | 3.38% | 0.00 |
| 2025-08-06 | 12.88 | 12.88 | 0.02 | 0.16% | 12.77 | 12.92 | 98344 | 12648.15 | 4.31% | 32.00 |
| 2025-08-05 | 12.75 | 12.86 | 0.23 | 1.82% | 12.64 | 12.87 | 121434 | 15525.37 | 5.32% | 5.00 |
| 2025-08-04 | 12.51 | 12.63 | 0.04 | 0.32% | 12.39 | 12.66 | 80991 | 10173.09 | 3.55% | 0.00 |
| 2025-08-01 | 12.48 | 12.59 | 0.11 | 0.88% | 12.38 | 12.75 | 84976 | 10709.91 | 3.72% | 0.00 |
| 2025-07-31 | 12.65 | 12.48 | -0.17 | -1.34% | 12.45 | 12.94 | 96960 | 12305.87 | 4.25% | 25.00 |
| 2025-07-30 | 12.80 | 12.65 | -0.18 | -1.40% | 12.54 | 13.02 | 123437 | 15686.05 | 5.41% | 0.00 |
| 2025-07-29 | 12.57 | 12.83 | 0.25 | 1.99% | 12.46 | 12.83 | 165911 | 21092.23 | 7.27% | 13.00 |
| 2025-07-28 | 12.20 | 12.58 | 0.38 | 3.11% | 12.16 | 12.61 | 155459 | 19374.88 | 6.81% | 0.00 |
| 2025-07-25 | 12.08 | 12.20 | 0.10 | 0.83% | 11.98 | 12.22 | 68098 | 8249.10 | 2.99% | 0.00 |
| 2025-07-24 | 11.93 | 12.10 | 0.15 | 1.26% | 11.93 | 12.11 | 60041 | 7224.76 | 2.64% | 3.00 |
| 2025-07-23 | 12.13 | 11.95 | -0.18 | -1.48% | 11.84 | 12.13 | 86208 | 10308.08 | 3.79% | 2.00 |
| 2025-07-22 | 12.36 | 12.13 | -0.23 | -1.86% | 12.10 | 12.40 | 86447 | 10547.91 | 3.80% | 0.00 |
| 2025-07-21 | 12.32 | 12.36 | 0.07 | 0.57% | 12.17 | 12.38 | 74735 | 9181.59 | 3.28% | 0.00 |
| 2025-07-18 | 12.49 | 12.29 | -0.17 | -1.36% | 12.25 | 12.54 | 83570 | 10301.28 | 3.67% | 0.00 |
| 2025-07-17 | 12.37 | 12.46 | 0.13 | 1.05% | 12.23 | 12.55 | 82128 | 10195.32 | 3.61% | 0.00 |
| 2025-07-16 | 12.40 | 12.33 | -0.11 | -0.88% | 12.22 | 12.55 | 105658 | 13063.86 | 4.64% | 0.00 |
| 2025-07-15 | 12.23 | 12.44 | 0.22 | 1.80% | 12.22 | 12.62 | 163595 | 20351.53 | 7.19% | 35.00 |
| 2025-07-14 | 12.23 | 12.22 | -0.02 | -0.16% | 12.11 | 12.30 | 60605 | 7381.60 | 2.66% | 0.00 |
| 2025-07-11 | 12.31 | 12.24 | -0.09 | -0.73% | 12.17 | 12.40 | 72661 | 8899.71 | 3.19% | 0.00 |
| 2025-07-10 | 12.45 | 12.33 | -0.17 | -1.36% | 12.27 | 12.51 | 69467 | 8587.50 | 3.05% | 0.00 |
| 2025-07-09 | 12.67 | 12.50 | -0.10 | -0.79% | 12.40 | 12.67 | 86726 | 10845.91 | 3.81% | 0.00 |
| 2025-07-08 | 12.19 | 12.60 | 0.44 | 3.62% | 12.13 | 12.80 | 149918 | 18748.69 | 6.59% | 0.00 |
| 2025-07-07 | 12.05 | 12.16 | 0.06 | 0.50% | 12.02 | 12.20 | 62880 | 7617.65 | 2.76% | 0.00 |
| 2025-07-04 | 12.43 | 12.10 | -0.34 | -2.73% | 12.03 | 12.49 | 116528 | 14253.91 | 5.12% | 0.00 |
| 2025-07-03 | 12.35 | 12.44 | 0.09 | 0.73% | 12.30 | 12.49 | 74624 | 9263.81 | 3.28% | 6.00 |
| 2025-07-02 | 12.59 | 12.35 | -0.24 | -1.91% | 12.22 | 12.59 | 91660 | 11319.18 | 4.03% | 0.00 |
| 2025-07-01 | 12.58 | 12.59 | -0.09 | -0.71% | 12.27 | 12.74 | 135615 | 16920.45 | 5.96% | 10.00 |
| 2025-06-30 | 12.45 | 12.68 | 0.20 | 1.60% | 12.45 | 12.82 | 124981 | 15770.79 | 5.49% | 0.00 |
| 2025-06-27 | 12.57 | 12.48 | -0.13 | -1.03% | 12.45 | 12.69 | 145274 | 18249.56 | 6.38% | 0.00 |
深证大盘股票行情在线 K线走势图
科信技术(300565)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
