信科移动

688387
🏛️ 中国 →
6.94
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.02 5.04 5.01 5.02 4.1M
2022-12-29 5.01 5.04 5.00 5.01 5.8M
2022-12-28 5.08 5.08 5.03 5.03 5.1M
2022-12-27 5.08 5.09 5.05 5.07 4.6M
2022-12-26 5.06 5.08 5.04 5.07 4.0M
2022-12-23 5.05 5.08 5.02 5.04 4.0M
2022-12-22 5.15 5.16 5.05 5.05 6.5M
2022-12-21 5.14 5.15 5.10 5.11 5.4M
2022-12-20 5.12 5.15 5.12 5.14 5.8M
2022-12-19 5.25 5.26 5.11 5.13 12.7M
2022-12-16 5.31 5.31 5.22 5.24 15.8M
2022-12-15 5.31 5.33 5.30 5.32 5.9M
2022-12-14 5.35 5.36 5.30 5.31 11.1M
2022-12-13 5.38 5.39 5.33 5.33 10.5M
2022-12-12 5.38 5.43 5.37 5.37 10.7M
2022-12-09 5.39 5.42 5.37 5.38 8.2M
2022-12-08 5.42 5.43 5.38 5.39 12.1M
2022-12-07 5.44 5.46 5.40 5.41 14.5M
2022-12-06 5.48 5.49 5.41 5.44 16.8M
2022-12-05 5.41 5.53 5.39 5.48 35.5M
2022-12-02 5.37 5.40 5.36 5.38 11.7M
2022-12-01 5.38 5.46 5.37 5.39 22.4M
2022-11-30 5.35 5.39 5.31 5.35 15.5M
2022-11-29 5.30 5.36 5.30 5.35 15.2M
2022-11-28 5.35 5.35 5.27 5.31 14.9M
2022-11-25 5.40 5.43 5.37 5.39 12.0M
2022-11-24 5.40 5.44 5.37 5.38 12.0M
2022-11-23 5.39 5.51 5.34 5.42 22.4M
2022-11-22 5.38 5.55 5.35 5.42 30.4M
2022-11-21 5.41 5.42 5.34 5.38 15.6M
2022-11-18 5.43 5.53 5.42 5.43 24.7M
2022-11-17 5.43 5.45 5.40 5.44 13.6M
2022-11-16 5.47 5.48 5.40 5.43 13.5M
2022-11-15 5.39 5.46 5.35 5.46 17.5M
2022-11-14 5.43 5.44 5.36 5.37 16.2M
2022-11-11 5.43 5.47 5.39 5.40 22.6M
2022-11-10 5.40 5.41 5.35 5.35 15.8M
2022-11-09 5.47 5.48 5.40 5.40 17.6M
2022-11-08 5.53 5.53 5.43 5.45 20.8M
2022-11-07 5.53 5.59 5.49 5.53 21.2M
2022-11-04 5.47 5.55 5.46 5.53 28.1M
2022-11-03 5.51 5.54 5.41 5.48 29.6M
2022-11-02 5.40 5.69 5.38 5.59 46.1M
2022-11-01 5.36 5.41 5.29 5.41 20.0M
2022-10-31 5.24 5.37 5.23 5.35 17.6M
2022-10-28 5.45 5.49 5.24 5.25 26.1M
2022-10-27 5.55 5.62 5.42 5.45 28.0M
2022-10-26 5.45 5.63 5.41 5.52 27.5M
2022-10-25 5.47 5.51 5.33 5.45 22.5M
2022-10-24 5.70 5.76 5.46 5.48 31.4M
2022-10-21 5.97 5.97 5.64 5.67 45.3M
2022-10-20 5.89 6.04 5.89 5.93 33.5M
2022-10-19 6.00 6.12 5.86 5.92 49.7M
2022-10-18 5.98 6.14 5.81 6.05 88.4M
2022-10-17 5.57 6.06 5.56 5.93 95.9M
2022-10-14 5.55 5.72 5.50 5.59 71.0M
2022-10-13 5.25 5.76 5.25 5.52 81.3M
2022-10-12 5.19 5.35 5.08 5.34 51.0M
2022-10-11 5.18 5.24 5.15 5.20 25.4M
2022-10-10 5.18 5.26 5.11 5.18 46.0M
2022-09-30 5.43 5.51 5.13 5.13 73.5M
2022-09-29 5.78 5.80 5.39 5.45 95.6M
2022-09-28 5.45 5.88 5.40 5.73 138.7M
2022-09-27 5.29 5.62 5.23 5.50 150.1M
2022-09-26 5.38 6.05 4.90 5.85 259.9M