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 |
|---|
| 2026-03-26 | 14.60 | 13.80 | -0.44 | -3.09% | 13.49 | 14.68 | 710826 | 98851.34 | 3.52% | 0.00 |
| 2026-03-25 | 14.50 | 14.24 | -0.06 | -0.42% | 14.10 | 14.88 | 546448 | 79079.17 | 2.71% | 0.00 |
| 2026-03-24 | 14.45 | 14.30 | 0.19 | 1.35% | 13.66 | 14.50 | 636133 | 89269.88 | 3.15% | 0.00 |
| 2026-03-23 | 14.59 | 14.11 | -0.88 | -5.87% | 13.92 | 15.00 | 757971 | 109406.58 | 3.76% | 4.00 |
| 2026-03-20 | 15.70 | 14.99 | -0.46 | -2.98% | 14.89 | 15.77 | 673636 | 102599.31 | 3.34% | 20.00 |
| 2026-03-19 | 15.50 | 15.45 | -0.55 | -3.44% | 15.30 | 16.20 | 941324 | 147432.53 | 4.67% | 14.00 |
| 2026-03-18 | 14.12 | 16.00 | 2.05 | 14.70% | 13.89 | 16.05 | 1240073 | 187446.77 | 6.15% | 45.41 |
| 2026-03-17 | 14.61 | 13.95 | -0.41 | -2.86% | 13.88 | 14.70 | 514660 | 72998.44 | 2.55% | 0.00 |
| 2026-03-16 | 14.50 | 14.36 | -0.24 | -1.64% | 13.92 | 14.74 | 668692 | 95248.91 | 3.32% | 0.00 |
| 2026-03-13 | 15.15 | 14.60 | -0.73 | -4.76% | 14.49 | 15.28 | 583485 | 86626.32 | 2.89% | 28.00 |
| 2026-03-12 | 15.91 | 15.33 | -0.74 | -4.60% | 15.09 | 16.00 | 694902 | 107429.52 | 3.45% | 7.58 |
| 2026-03-11 | 16.50 | 16.07 | -0.16 | -0.99% | 15.94 | 16.70 | 737162 | 119589.61 | 3.66% | 0.00 |
| 2026-03-10 | 15.90 | 16.23 | 0.57 | 3.64% | 15.85 | 16.63 | 789950 | 127872.02 | 3.92% | 24.51 |
| 2026-03-09 | 15.30 | 15.66 | -0.28 | -1.76% | 14.80 | 15.77 | 858807 | 130660.95 | 4.26% | 5.00 |
| 2026-03-06 | 15.60 | 15.94 | 0.34 | 2.18% | 15.33 | 16.68 | 759226 | 121975.44 | 3.76% | 271.75 |
| 2026-03-05 | 15.95 | 15.60 | 0.02 | 0.13% | 15.23 | 16.00 | 647211 | 100903.68 | 3.21% | 0.00 |
| 2026-03-04 | 14.88 | 15.58 | 0.23 | 1.50% | 14.85 | 15.88 | 645952 | 100162.31 | 3.20% | 0.00 |
| 2026-03-03 | 17.00 | 15.35 | -1.91 | -11.07% | 15.28 | 17.10 | 1027984 | 163984.81 | 5.10% | 0.00 |
| 2026-03-02 | 17.00 | 17.26 | -0.12 | -0.69% | 16.80 | 18.25 | 1273266 | 221114.88 | 6.31% | 2.00 |
| 2026-02-27 | 16.00 | 17.38 | 1.11 | 6.82% | 15.88 | 17.56 | 1510727 | 256579.00 | 7.49% | 74.96 |
| 2026-02-26 | 15.58 | 16.27 | 1.00 | 6.55% | 15.15 | 16.55 | 1372546 | 219707.39 | 6.81% | 10.64 |
| 2026-02-25 | 14.79 | 15.27 | 0.56 | 3.81% | 14.48 | 15.68 | 1057017 | 159613.83 | 5.24% | 30.00 |
| 2026-02-24 | 15.09 | 14.71 | -0.17 | -1.14% | 14.66 | 15.19 | 601274 | 89240.25 | 2.98% | 6.00 |
| 2026-02-13 | 15.10 | 14.88 | -0.41 | -2.68% | 14.88 | 15.44 | 576459 | 87332.69 | 2.86% | 15.74 |
| 2026-02-12 | 15.47 | 15.29 | -0.22 | -1.42% | 15.24 | 15.63 | 711237 | 109413.07 | 3.53% | 0.00 |
| 2026-02-11 | 16.20 | 15.51 | -0.54 | -3.36% | 15.43 | 16.56 | 983432 | 156241.59 | 4.88% | 24.37 |
| 2026-02-10 | 16.80 | 16.05 | -0.68 | -4.06% | 15.80 | 16.88 | 941517 | 151353.09 | 4.67% | 4.24 |
| 2026-02-09 | 16.80 | 16.73 | 0.32 | 1.95% | 15.92 | 16.99 | 914917 | 151524.22 | 4.54% | 0.00 |
| 2026-02-06 | 16.43 | 16.41 | -0.26 | -1.56% | 16.25 | 17.08 | 888168 | 147464.78 | 4.40% | 0.00 |
| 2026-02-05 | 16.50 | 16.67 | 0.00 | 0.00% | 16.30 | 17.36 | 1089175 | 184366.52 | 5.40% | 47.99 |
| 2026-02-04 | 17.81 | 16.67 | -1.52 | -8.36% | 16.26 | 17.90 | 1538977 | 259605.48 | 7.63% | 87.99 |
| 2026-02-03 | 17.50 | 18.19 | 1.00 | 5.82% | 16.87 | 18.25 | 1509379 | 266030.38 | 7.48% | 47.48 |
| 2026-02-02 | 18.82 | 17.19 | -1.27 | -6.88% | 16.91 | 18.82 | 1379506 | 242784.52 | 6.84% | 13.00 |
| 2026-01-30 | 18.84 | 18.46 | -0.41 | -2.17% | 17.34 | 19.16 | 1359031 | 247274.78 | 6.74% | 335.00 |
| 2026-01-29 | 17.66 | 18.87 | 1.14 | 6.43% | 17.51 | 19.86 | 1929283 | 360930.09 | 9.57% | 69.00 |
| 2026-01-28 | 18.04 | 17.73 | -0.03 | -0.17% | 16.75 | 18.19 | 1317154 | 228975.89 | 6.53% | 10.00 |
| 2026-01-27 | 17.85 | 17.76 | -0.14 | -0.78% | 17.67 | 18.89 | 1531170 | 278337.31 | 7.59% | 15.00 |
| 2026-01-26 | 20.50 | 17.90 | -3.97 | -18.15% | 17.58 | 20.84 | 2669976 | 509384.84 | 13.24% | 2.00 |
| 2026-01-23 | 19.05 | 21.87 | 3.40 | 18.41% | 19.02 | 22.16 | 2799021 | 581940.56 | 13.88% | 96.10 |
| 2026-01-22 | 17.02 | 18.47 | 0.92 | 5.24% | 16.87 | 18.86 | 1963358 | 351293.97 | 9.74% | 0.00 |
| 2026-01-21 | 18.14 | 17.55 | 0.08 | 0.46% | 17.32 | 19.07 | 1599590 | 288160.94 | 7.93% | 0.00 |
| 2026-01-20 | 19.64 | 17.47 | -1.62 | -8.49% | 16.98 | 19.98 | 2103245 | 382698.09 | 10.43% | 17.00 |
| 2026-01-19 | 19.50 | 19.09 | -0.72 | -3.63% | 18.98 | 20.10 | 1567049 | 303759.84 | 7.77% | 4.00 |
| 2026-01-16 | 18.68 | 19.81 | 2.05 | 11.54% | 18.23 | 20.53 | 2126128 | 411982.84 | 10.54% | 502.81 |
| 2026-01-15 | 19.20 | 17.76 | -2.12 | -10.66% | 17.33 | 19.55 | 2325304 | 421020.00 | 11.53% | 138.49 |
| 2026-01-14 | 19.40 | 19.88 | 0.58 | 3.01% | 18.50 | 21.56 | 2746168 | 546914.69 | 13.62% | 129.90 |
| 2026-01-13 | 19.96 | 19.30 | 0.29 | 1.53% | 16.80 | 21.58 | 3634337 | 712147.00 | 18.02% | 110.00 |
| 2026-01-12 | 18.00 | 19.01 | 3.17 | 20.01% | 17.86 | 19.01 | 992481 | 186082.53 | 4.92% | 0.00 |
| 2026-01-09 | 14.15 | 15.84 | 2.64 | 20.00% | 14.15 | 15.84 | 1875282 | 290757.44 | 9.30% | 0.00 |
| 2026-01-08 | 12.25 | 13.20 | 0.81 | 6.54% | 12.07 | 13.49 | 1781616 | 229690.86 | 8.83% | 100.00 |
| 2026-01-07 | 12.34 | 12.39 | -0.27 | -2.13% | 11.82 | 12.59 | 1145151 | 140655.59 | 5.68% | 184.52 |
| 2026-01-06 | 12.23 | 12.66 | -0.04 | -0.31% | 11.88 | 12.75 | 1973245 | 242970.95 | 9.78% | 0.00 |
| 2026-01-05 | 13.30 | 12.70 | -0.20 | -1.55% | 12.52 | 13.51 | 1819040 | 234909.59 | 9.02% | 3.00 |
| 2025-12-31 | 11.95 | 12.90 | 0.97 | 8.13% | 11.95 | 13.50 | 1983008 | 251038.47 | 9.83% | 0.65 |
| 2025-12-30 | 12.16 | 11.93 | -0.21 | -1.73% | 11.80 | 13.03 | 1912035 | 234656.81 | 9.48% | 0.00 |
| 2025-12-29 | 11.72 | 12.14 | -0.01 | -0.08% | 11.55 | 12.48 | 1775076 | 213134.45 | 8.80% | 49.88 |
| 2025-12-26 | 11.00 | 12.15 | 1.04 | 9.36% | 10.94 | 12.36 | 2469255 | 289893.38 | 12.24% | 1103.21 |
| 2025-12-25 | 9.67 | 11.11 | 1.49 | 15.49% | 9.60 | 11.11 | 2180344 | 229664.44 | 10.81% | 372.00 |
| 2025-12-24 | 9.24 | 9.62 | 0.34 | 3.66% | 9.11 | 9.80 | 1615682 | 153209.84 | 8.01% | 20.00 |
| 2025-12-23 | 9.94 | 9.28 | -0.53 | -5.40% | 9.18 | 10.24 | 2105691 | 204235.41 | 10.44% | 20.00 |
| 2025-12-22 | 10.50 | 9.81 | -0.40 | -3.92% | 9.78 | 10.71 | 2017549 | 204967.61 | 10.00% | 254.42 |
| 2025-12-19 | 9.39 | 10.21 | 1.17 | 12.94% | 9.39 | 10.85 | 2605225 | 268021.94 | 12.92% | 218.00 |
| 2025-12-18 | 8.33 | 9.04 | 0.71 | 8.52% | 8.31 | 9.39 | 1985541 | 175561.81 | 9.85% | 0.00 |
| 2025-12-17 | 8.61 | 8.33 | -0.25 | -2.91% | 8.32 | 9.26 | 1572633 | 135634.56 | 7.80% | 50.00 |
| 2025-12-16 | 8.43 | 8.58 | 0.07 | 0.82% | 8.18 | 8.75 | 1545632 | 130754.61 | 7.66% | 96.27 |
| 2025-12-15 | 8.40 | 8.51 | 0.07 | 0.83% | 8.11 | 8.74 | 1331118 | 112343.38 | 6.60% | 0.00 |
| 2025-12-12 | 8.37 | 8.44 | 0.03 | 0.36% | 8.21 | 8.65 | 1695669 | 142055.53 | 8.41% | 0.00 |
| 2025-12-11 | 7.40 | 8.41 | 1.07 | 14.58% | 7.31 | 8.81 | 2460598 | 203338.94 | 12.20% | 1.75 |
| 2025-12-10 | 7.37 | 7.34 | -0.05 | -0.68% | 7.26 | 7.48 | 565601 | 41529.66 | 2.80% | 0.00 |
| 2025-12-09 | 7.53 | 7.39 | -0.14 | -1.86% | 7.37 | 7.61 | 624877 | 46620.30 | 3.10% | 2.00 |
| 2025-12-08 | 7.55 | 7.53 | 0.15 | 2.03% | 7.44 | 7.92 | 1182732 | 90340.48 | 5.86% | 0.00 |
| 2025-12-05 | 7.12 | 7.38 | 0.27 | 3.80% | 7.04 | 7.40 | 879094 | 63861.21 | 4.36% | 107.00 |
| 2025-12-04 | 6.95 | 7.11 | 0.09 | 1.28% | 6.95 | 7.14 | 509602 | 35939.27 | 2.53% | 2.00 |
| 2025-12-03 | 7.09 | 7.02 | -0.07 | -0.99% | 6.87 | 7.23 | 597527 | 41814.90 | 2.96% | 0.00 |
| 2025-12-02 | 7.10 | 7.09 | -0.01 | -0.14% | 7.00 | 7.14 | 402750 | 28460.61 | 2.00% | 0.00 |
| 2025-12-01 | 7.09 | 7.10 | 0.12 | 1.72% | 7.01 | 7.25 | 699022 | 49865.62 | 3.47% | 0.00 |
| 2025-11-28 | 6.89 | 6.98 | 0.11 | 1.60% | 6.85 | 7.02 | 461143 | 31984.73 | 2.29% | 20.00 |
| 2025-11-27 | 6.89 | 6.87 | -0.01 | -0.15% | 6.80 | 6.99 | 403986 | 27787.15 | 2.00% | 0.00 |
| 2025-11-26 | 7.01 | 6.88 | -0.07 | -1.01% | 6.87 | 7.03 | 446550 | 31020.87 | 2.21% | 0.00 |
| 2025-11-25 | 6.73 | 6.95 | 0.24 | 3.58% | 6.68 | 7.07 | 659588 | 45656.20 | 3.27% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
