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
2023-12-29 7.07 7.25 7.03 7.21 10.5M
2023-12-28 6.89 7.08 6.86 7.07 8.6M
2023-12-27 6.72 6.89 6.69 6.88 7.2M
2023-12-26 6.99 6.99 6.71 6.72 8.6M
2023-12-25 6.91 7.03 6.91 6.95 4.0M
2023-12-22 7.05 7.11 6.93 6.94 7.1M
2023-12-21 7.05 7.13 6.96 7.10 7.4M
2023-12-20 7.16 7.21 7.08 7.09 6.4M
2023-12-19 7.15 7.19 7.09 7.15 6.8M
2023-12-18 7.16 7.21 7.11 7.18 7.1M
2023-12-15 7.25 7.27 7.17 7.19 7.1M
2023-12-14 7.35 7.39 7.20 7.21 10.4M
2023-12-13 7.34 7.42 7.30 7.30 6.9M
2023-12-12 7.40 7.52 7.33 7.39 9.0M
2023-12-11 7.34 7.44 7.23 7.43 16.3M
2023-12-08 7.14 7.36 7.14 7.34 23.4M
2023-12-07 7.16 7.22 7.13 7.17 11.3M
2023-12-06 7.23 7.25 7.13 7.15 14.4M
2023-12-05 7.38 7.47 7.25 7.25 9.9M
2023-12-04 7.44 7.49 7.38 7.41 11.2M
2023-12-01 7.46 7.46 7.29 7.44 11.8M
2023-11-30 7.23 7.44 7.22 7.41 13.3M
2023-11-29 7.45 7.49 7.25 7.28 14.2M
2023-11-28 7.36 7.51 7.31 7.48 15.3M
2023-11-27 7.13 7.39 7.13 7.37 21.0M
2023-11-24 7.35 7.42 7.13 7.14 15.7M
2023-11-23 7.26 7.38 7.18 7.33 13.9M
2023-11-22 7.41 7.48 7.28 7.28 13.1M
2023-11-21 7.66 7.66 7.42 7.44 17.3M
2023-11-20 7.51 7.68 7.48 7.61 19.7M
2023-11-17 7.50 7.54 7.42 7.50 12.8M
2023-11-16 7.55 7.62 7.44 7.46 14.6M
2023-11-15 7.69 7.73 7.54 7.58 15.4M
2023-11-14 7.57 7.63 7.52 7.61 15.4M
2023-11-13 7.43 7.62 7.40 7.59 19.0M
2023-11-10 7.36 7.48 7.30 7.44 18.1M
2023-11-09 7.35 7.44 7.31 7.37 12.2M
2023-11-08 7.45 7.46 7.29 7.39 17.6M
2023-11-07 7.29 7.52 7.24 7.45 22.5M
2023-11-06 7.14 7.30 7.14 7.27 16.9M
2023-11-03 7.09 7.24 7.09 7.13 11.6M
2023-11-02 7.35 7.37 7.04 7.05 23.1M
2023-11-01 7.49 7.55 7.30 7.32 16.5M
2023-10-31 7.69 7.71 7.42 7.48 20.1M
2023-10-30 7.55 7.68 7.46 7.65 29.3M
2023-10-27 7.75 7.84 7.51 7.63 28.8M
2023-10-26 7.54 7.86 7.46 7.80 36.5M
2023-10-25 7.48 7.87 7.37 7.59 29.5M
2023-10-24 7.42 7.55 7.28 7.45 21.5M
2023-10-23 7.17 7.54 7.16 7.38 30.0M
2023-10-20 7.37 7.47 7.15 7.16 18.3M
2023-10-19 7.39 7.70 7.36 7.45 27.4M
2023-10-18 7.60 7.62 7.41 7.43 18.5M
2023-10-17 7.43 7.74 7.35 7.64 30.9M
2023-10-16 7.54 7.56 7.37 7.50 27.3M
2023-10-13 7.30 7.75 7.24 7.57 47.6M
2023-10-12 7.31 7.43 7.22 7.33 26.2M
2023-10-11 7.16 7.44 7.05 7.31 29.6M
2023-10-10 7.20 7.20 7.10 7.13 11.5M
2023-10-09 7.14 7.25 7.01 7.15 15.8M
2023-09-28 6.95 7.18 6.94 7.15 22.6M
2023-09-27 7.07 7.09 6.91 6.92 15.5M
2023-09-26 7.10 7.23 7.08 7.10 9.1M
2023-09-25 7.23 7.33 7.10 7.12 9.2M
2023-09-22 6.98 7.15 6.93 7.14 10.4M
2023-09-21 6.97 7.23 6.97 7.03 8.7M
2023-09-20 7.07 7.15 6.95 6.97 6.9M
2023-09-19 7.08 7.16 6.96 7.07 9.9M
2023-09-18 7.24 7.29 7.10 7.11 12.7M
2023-09-15 7.49 7.57 7.27 7.28 17.0M
2023-09-14 7.70 7.83 7.46 7.52 28.2M
2023-09-13 7.44 7.48 7.26 7.37 15.2M
2023-09-12 7.74 7.77 7.47 7.48 18.2M
2023-09-11 7.80 7.86 7.62 7.69 25.7M
2023-09-08 7.31 7.87 7.24 7.82 40.2M
2023-09-07 7.42 7.85 7.34 7.38 30.4M
2023-09-06 7.20 7.50 7.07 7.40 25.5M
2023-09-05 7.34 7.45 7.26 7.27 12.9M
2023-09-04 7.33 7.40 7.23 7.31 10.6M
2023-09-01 7.45 7.50 7.13 7.33 15.7M
2023-08-31 7.36 7.50 7.30 7.39 18.1M
2023-08-30 7.10 7.66 7.08 7.41 48.4M
2023-08-29 6.54 6.86 6.50 6.84 14.7M
2023-08-28 6.91 6.98 6.51 6.52 12.6M
2023-08-25 6.86 6.86 6.46 6.49 15.6M
2023-08-24 6.81 6.94 6.74 6.89 7.1M
2023-08-23 6.94 6.95 6.81 6.81 5.3M
2023-08-22 6.80 6.98 6.77 6.97 9.5M
2023-08-21 6.72 6.85 6.72 6.76 5.3M
2023-08-18 7.04 7.09 6.75 6.76 10.8M
2023-08-17 6.75 7.02 6.67 6.99 9.0M
2023-08-16 6.89 6.95 6.76 6.79 7.9M
2023-08-15 7.06 7.17 6.83 6.89 10.6M
2023-08-14 7.00 7.12 6.95 7.07 8.9M
2023-08-11 7.33 7.38 7.08 7.08 9.0M
2023-08-10 7.31 7.36 7.30 7.31 3.5M
2023-08-09 7.33 7.39 7.29 7.31 5.8M
2023-08-08 7.44 7.54 7.32 7.35 8.1M
2023-08-07 7.55 7.64 7.44 7.47 7.9M
2023-08-04 7.40 7.70 7.38 7.55 15.4M
2023-08-03 7.30 7.42 7.24 7.38 8.3M
2023-08-02 7.31 7.34 7.27 7.28 5.0M
2023-08-01 7.44 7.45 7.28 7.32 9.0M
2023-07-31 7.43 7.48 7.36 7.41 11.3M
2023-07-28 7.32 7.40 7.26 7.39 7.5M
2023-07-27 7.28 7.40 7.28 7.30 6.4M
2023-07-26 7.48 7.50 7.28 7.29 10.6M
2023-07-25 7.46 7.50 7.37 7.48 9.7M
2023-07-24 7.33 7.44 7.27 7.35 10.0M
2023-07-21 7.57 7.66 7.25 7.37 26.8M
2023-07-20 8.08 8.09 7.54 7.57 24.4M
2023-07-19 7.90 8.10 7.90 8.00 12.4M
2023-07-18 8.42 8.45 7.92 7.95 30.9M
2023-07-17 8.60 8.63 8.37 8.42 13.0M
2023-07-14 8.55 8.63 8.45 8.56 15.5M
2023-07-13 8.41 8.62 8.40 8.57 19.5M
2023-07-12 8.61 8.68 8.31 8.41 25.4M
2023-07-11 8.67 8.82 8.55 8.69 24.7M
2023-07-10 8.40 8.78 8.30 8.65 45.9M
2023-07-07 8.39 8.46 8.12 8.20 22.1M
2023-07-06 8.57 8.76 8.36 8.49 26.7M
2023-07-05 8.18 8.88 8.17 8.56 60.4M
2023-07-04 8.03 8.27 7.97 8.21 26.6M
2023-07-03 8.41 8.45 8.02 8.02 36.7M
2023-06-30 8.34 8.56 8.32 8.35 28.0M
2023-06-29 8.34 8.54 8.21 8.45 29.6M
2023-06-28 8.51 8.72 8.26 8.31 41.8M
2023-06-27 7.79 8.55 7.74 8.47 55.2M
2023-06-26 7.76 8.00 7.70 7.79 21.6M
2023-06-21 8.11 8.11 7.84 7.90 21.1M
2023-06-20 8.06 8.21 7.91 8.11 32.1M
2023-06-19 7.88 8.11 7.65 8.09 38.2M
2023-06-16 7.80 7.93 7.75 7.89 21.2M
2023-06-15 7.75 8.02 7.72 7.82 28.9M
2023-06-14 7.53 7.95 7.44 7.81 38.0M
2023-06-13 7.46 7.57 7.36 7.53 16.2M
2023-06-12 7.79 7.85 7.50 7.52 22.4M
2023-06-09 7.62 7.74 7.52 7.69 17.6M
2023-06-08 7.71 7.74 7.51 7.60 18.5M
2023-06-07 7.77 7.87 7.66 7.69 22.4M
2023-06-06 8.00 8.09 7.74 7.76 33.1M
2023-06-05 7.74 8.25 7.73 8.01 53.1M
2023-06-02 7.60 7.70 7.57 7.63 15.0M
2023-06-01 7.57 7.67 7.45 7.58 20.8M
2023-05-31 7.63 7.80 7.57 7.60 29.8M
2023-05-30 7.44 7.62 7.38 7.60 25.3M
2023-05-29 7.25 7.57 7.25 7.48 29.2M
2023-05-26 7.13 7.34 7.07 7.28 22.3M
2023-05-25 7.16 7.27 6.95 7.09 18.0M
2023-05-24 7.04 7.23 6.90 7.14 20.5M
2023-05-23 7.20 7.22 7.08 7.09 13.2M
2023-05-22 7.44 7.45 7.08 7.19 26.9M
2023-05-19 7.59 7.59 7.38 7.42 25.4M
2023-05-18 7.27 7.59 7.27 7.59 35.4M
2023-05-17 7.18 7.33 7.13 7.27 16.0M
2023-05-16 7.40 7.55 7.15 7.17 24.0M
2023-05-15 7.30 7.39 7.06 7.39 24.0M
2023-05-12 7.36 7.50 7.23 7.24 24.2M
2023-05-11 7.65 7.70 7.37 7.39 33.1M
2023-05-10 7.64 7.87 7.61 7.69 32.8M
2023-05-09 7.90 8.37 7.63 7.63 57.4M
2023-05-08 7.55 8.23 7.35 8.00 70.7M
2023-05-05 7.55 7.77 7.34 7.48 41.8M
2023-05-04 7.84 7.91 7.48 7.55 48.9M
2023-04-28 7.69 8.02 7.69 7.91 47.9M
2023-04-27 7.72 7.99 7.51 7.68 50.1M
2023-04-26 8.21 8.30 7.61 7.80 61.7M
2023-04-25 8.46 8.76 8.10 8.26 69.9M
2023-04-24 9.08 9.22 8.48 8.66 100.8M
2023-04-21 8.53 9.66 8.53 8.84 153.4M
2023-04-20 7.29 8.33 7.29 8.33 149.5M
2023-04-19 6.79 7.03 6.78 6.94 27.5M
2023-04-18 6.74 6.87 6.60 6.82 23.7M
2023-04-17 6.80 6.82 6.63 6.68 19.8M
2023-04-14 6.81 6.87 6.67 6.80 17.9M
2023-04-13 7.04 7.12 6.75 6.80 26.9M
2023-04-12 6.88 7.12 6.82 7.05 25.6M
2023-04-11 6.93 6.93 6.71 6.87 27.3M
2023-04-10 7.10 7.34 6.88 6.90 41.9M
2023-04-07 7.17 7.30 7.10 7.14 30.1M
2023-04-06 7.25 7.39 7.08 7.17 53.4M
2023-04-04 6.77 7.42 6.68 7.25 77.6M
2023-04-03 6.60 6.77 6.49 6.76 34.7M
2023-03-31 6.50 6.64 6.45 6.58 21.9M
2023-03-30 6.76 6.84 6.46 6.53 33.2M
2023-03-29 6.55 6.82 6.53 6.70 39.9M
2023-03-28 6.77 6.86 6.52 6.55 37.9M
2023-03-27 6.80 6.91 6.55 6.80 56.3M
2023-03-24 6.61 7.06 6.60 6.82 70.6M
2023-03-23 6.43 6.71 6.39 6.67 55.9M
2023-03-22 6.41 6.48 6.33 6.45 24.8M
2023-03-21 6.38 6.48 6.28 6.41 28.3M
2023-03-20 6.53 6.60 6.37 6.39 40.9M
2023-03-17 6.58 6.66 6.48 6.57 43.8M
2023-03-16 6.58 6.77 6.50 6.51 45.4M
2023-03-15 6.78 6.83 6.57 6.61 46.3M
2023-03-14 6.82 6.97 6.68 6.72 73.4M
2023-03-13 6.63 6.95 6.63 6.89 65.2M
2023-03-10 6.76 7.04 6.73 6.77 67.4M
2023-03-09 6.95 6.99 6.68 6.82 86.5M
2023-03-08 6.54 7.00 6.39 6.94 121.7M
2023-03-07 6.55 6.85 6.37 6.44 94.3M
2023-03-06 6.67 7.07 6.52 6.59 109.4M
2023-03-03 6.39 6.67 6.31 6.45 121.2M
2023-03-02 5.96 6.90 5.96 6.59 180.5M
2023-03-01 5.58 5.79 5.58 5.75 30.5M
2023-02-28 5.58 5.65 5.55 5.60 15.8M
2023-02-27 5.66 5.71 5.55 5.55 21.0M
2023-02-24 5.74 5.78 5.63 5.65 22.5M
2023-02-23 5.87 5.93 5.70 5.74 40.6M
2023-02-22 5.61 5.99 5.61 5.87 75.4M
2023-02-21 5.31 5.88 5.31 5.65 68.8M
2023-02-20 5.25 5.32 5.25 5.31 9.9M
2023-02-17 5.31 5.34 5.25 5.25 13.6M
2023-02-16 5.40 5.48 5.30 5.33 24.8M
2023-02-15 5.38 5.43 5.36 5.42 15.7M
2023-02-14 5.43 5.45 5.36 5.38 11.7M
2023-02-13 5.37 5.48 5.34 5.42 18.2M
2023-02-10 5.31 5.50 5.30 5.39 37.2M
2023-02-09 5.25 5.32 5.24 5.31 14.7M
2023-02-08 5.29 5.29 5.24 5.24 6.3M
2023-02-07 5.25 5.29 5.24 5.27 7.2M
2023-02-06 5.28 5.28 5.23 5.25 7.6M
2023-02-03 5.28 5.30 5.23 5.28 7.9M
2023-02-02 5.22 5.30 5.20 5.29 16.9M
2023-02-01 5.19 5.23 5.18 5.23 10.0M
2023-01-31 5.18 5.21 5.16 5.19 5.8M
2023-01-30 5.22 5.24 5.17 5.18 10.6M
2023-01-20 5.13 5.19 5.13 5.18 9.1M
2023-01-19 5.12 5.13 5.11 5.13 4.7M
2023-01-18 5.09 5.13 5.08 5.12 5.1M
2023-01-17 5.10 5.11 5.08 5.09 3.7M
2023-01-16 5.06 5.11 5.05 5.11 4.9M
2023-01-13 5.06 5.07 5.04 5.06 3.0M
2023-01-12 5.06 5.07 5.05 5.05 3.5M
2023-01-11 5.08 5.09 5.05 5.06 3.4M
2023-01-10 5.10 5.10 5.07 5.08 3.8M
2023-01-09 5.10 5.12 5.09 5.10 5.0M
2023-01-06 5.12 5.12 5.10 5.10 4.4M
2023-01-05 5.11 5.12 5.09 5.11 4.5M
2023-01-04 5.14 5.14 5.09 5.10 5.3M
2023-01-03 5.04 5.12 5.02 5.11 7.1M