信科移动（688387）历史行情

以下为信科移动近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	2.28亿	0.579%
2026-10-06	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	2.28亿	0.579%
2026-10-05	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	2.28亿	0.579%
2026-10-02	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	2.28亿	0.579%
2026-10-01	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	2.28亿	0.579%
2026-09-30	11.580	11.460	11.680	11.330	-0.030	-0.261%	1,980.36万	0.00亿	0.000%
2026-09-29	11.460	11.490	11.600	11.390	-0.040	-0.347%	1,804.38万	0.00亿	0.000%
2026-09-28	12.250	11.530	12.310	11.410	-0.780	-6.336%	3,337.64万	0.00亿	0.000%
2026-09-27	12.400	12.310	12.720	12.300	-0.120	-0.965%	2,690.78万	3.36亿	1.334%
2026-09-24	12.400	12.310	12.720	12.300	-0.120	-0.965%	2,690.78万	0.00亿	0.000%
2026-09-23	12.650	12.430	12.700	12.400	-0.140	-1.114%	1,975.37万	0.00亿	0.000%
2026-09-22	12.890	12.570	12.900	12.500	-0.150	-1.179%	3,139.08万	0.00亿	0.000%
2026-09-21	12.710	12.720	12.930	12.530	0.020	0.157%	2,903.49万	0.00亿	0.000%
2026-09-18	12.380	12.700	12.760	12.320	0.490	4.013%	3,699.87万	0.00亿	0.000%
2026-09-17	12.300	12.210	12.570	12.060	-0.210	-1.691%	3,077.89万	0.00亿	0.000%
2026-09-16	12.110	12.420	12.590	12.080	0.260	2.138%	2,931.41万	0.00亿	0.000%
2026-09-15	12.000	12.160	12.330	11.960	0.060	0.496%	2,443.19万	0.00亿	0.000%
2026-09-14	12.000	12.100	12.290	11.870	-0.080	-0.657%	2,507.75万	0.00亿	0.000%
2026-09-11	12.100	12.180	12.400	11.790	-0.030	-0.246%	3,956.38万	0.00亿	0.000%
2026-09-10	12.180	12.210	12.440	12.100	-0.160	-1.293%	2,413.72万	0.00亿	0.000%
2026-09-09	12.500	12.370	12.680	12.230	-0.110	-0.881%	2,816.04万	0.00亿	0.000%
2026-09-08	12.630	12.480	12.820	12.410	0.050	0.402%	4,581.33万	0.00亿	0.000%
2026-09-07	12.600	12.430	12.760	12.260	-0.070	-0.560%	3,962.59万	0.00亿	0.000%
2026-09-04	13.050	12.500	13.120	12.380	-0.400	-3.101%	3,790.32万	0.00亿	0.000%
2026-09-03	13.220	12.900	13.280	12.720	-0.170	-1.301%	2,972.64万	0.00亿	0.000%
2026-09-02	13.080	13.070	13.360	12.840	-0.230	-1.729%	2,802.41万	0.00亿	0.000%
2026-09-01	13.760	13.300	13.760	13.190	-0.490	-3.553%	3,692.52万	0.00亿	0.000%
2026-08-31	12.870	13.790	13.960	12.680	0.730	5.590%	6,494.26万	0.00亿	0.000%
2026-08-28	13.220	13.060	13.570	13.050	-0.240	-1.805%	3,347.27万	0.00亿	0.000%
2026-08-27	12.750	13.300	13.480	12.750	0.710	5.639%	4,216.21万	0.00亿	0.000%
2026-08-26	12.570	12.590	12.710	12.310	0.070	0.559%	2,823.04万	0.00亿	0.000%
2026-08-25	12.020	12.520	12.620	11.950	0.220	1.789%	2,988.22万	0.00亿	0.000%
2026-08-24	12.900	12.300	12.920	12.020	-0.720	-5.530%	4,763.81万	0.00亿	0.000%
2026-08-21	12.750	13.020	13.300	12.660	0.220	1.719%	3,671.10万	0.00亿	0.000%
2026-08-20	13.500	12.800	13.570	12.650	-0.690	-5.115%	6,726.28万	0.00亿	0.000%
2026-08-19	15.600	13.490	15.750	13.400	-1.300	-8.790%	10,752.79万	0.00亿	0.000%
2026-08-18	14.650	14.790	14.970	14.550	0.010	0.068%	5,022.85万	0.00亿	0.000%
2026-08-17	14.560	14.780	14.810	14.260	0.340	2.355%	5,205.68万	0.00亿	0.000%
2026-08-14	13.860	14.440	14.580	13.760	0.740	5.401%	5,584.71万	0.00亿	0.000%
2026-08-13	14.200	13.700	14.450	13.690	-0.210	-1.510%	5,684.57万	0.00亿	0.000%
2026-08-12	13.510	13.910	14.020	13.350	0.400	2.961%	4,735.07万	0.00亿	0.000%
2026-08-11	14.110	13.510	14.320	13.480	-1.210	-8.220%	8,036.04万	0.00亿	0.000%
2026-08-10	14.590	14.720	14.760	13.970	-0.010	-0.068%	6,937.98万	0.00亿	0.000%
2026-08-07	14.500	14.730	14.860	13.960	0.550	3.879%	7,168.70万	0.00亿	0.000%
2026-08-06	13.480	14.180	14.480	13.350	0.530	3.883%	6,735.68万	0.00亿	0.000%
2026-08-05	13.150	13.650	13.980	13.090	0.550	4.198%	5,644.13万	0.00亿	0.000%
2026-08-04	12.640	13.100	13.270	12.280	0.810	6.591%	5,855.99万	0.00亿	0.000%
2026-08-03	11.950	12.290	12.620	11.620	0.450	3.801%	5,438.30万	0.00亿	0.000%
2026-07-31	12.150	11.840	12.450	11.840	0.360	3.136%	5,785.00万	0.00亿	0.000%
2026-07-30	12.220	11.480	12.330	11.310	-0.730	-5.979%	4,784.83万	0.00亿	0.000%
2026-07-29	12.100	12.210	12.360	11.610	0.250	2.090%	5,112.81万	0.00亿	0.000%
2026-07-28	12.470	11.960	12.740	11.850	-0.760	-5.975%	4,283.17万	0.00亿	0.000%
2026-07-27	12.310	12.720	12.800	12.200	0.390	3.163%	4,523.82万	0.00亿	0.000%
2026-07-24	12.860	12.330	13.070	12.300	-0.790	-6.021%	4,143.90万	0.00亿	0.000%
2026-07-23	12.960	13.120	13.380	12.800	0.220	1.705%	4,917.26万	0.00亿	0.000%
2026-07-22	13.050	12.900	13.450	12.800	-0.420	-3.153%	6,107.33万	0.00亿	0.000%
2026-07-21	12.360	13.320	13.500	11.220	1.060	8.646%	8,326.86万	0.00亿	0.000%
2026-07-20	13.550	12.260	13.740	11.850	-0.910	-6.910%	8,288.76万	0.00亿	0.000%
2026-07-17	14.900	13.170	14.900	12.920	-1.910	-12.666%	9,019.17万	0.00亿	0.000%
2026-07-16	16.000	15.080	16.600	14.930	-1.200	-7.371%	7,107.61万	0.00亿	0.000%
2026-07-15	16.450	16.280	17.390	16.180	-0.290	-1.750%	6,393.24万	0.00亿	0.000%
2026-07-14	17.980	16.570	17.980	15.940	-2.030	-10.914%	10,922.12万	0.00亿	0.000%
2026-07-13	21.700	18.600	21.700	18.190	-3.680	-16.517%	14,111.28万	0.00亿	0.000%
2026-07-10	20.510	22.280	24.440	20.100	1.660	8.050%	19,567.34万	0.00亿	0.000%
2026-07-09	18.190	20.620	20.790	18.070	2.550	14.112%	8,731.06万	0.00亿	0.000%
2026-07-08	19.580	18.070	20.050	18.070	-1.770	-8.921%	7,505.24万	0.00亿	0.000%
2026-07-07	19.600	19.840	20.880	19.250	0.170	0.864%	7,635.91万	0.00亿	0.000%
2026-07-06	21.690	19.670	22.150	19.580	-1.480	-6.998%	9,185.44万	0.00亿	0.000%
2026-07-03	19.050	21.150	21.580	18.940	2.070	10.849%	10,802.08万	0.00亿	0.000%
2026-07-02	20.050	19.080	20.490	19.010	-1.330	-6.516%	7,577.77万	0.00亿	0.000%
2026-07-01	19.550	20.410	20.860	19.430	0.570	2.873%	8,975.10万	0.00亿	0.000%
2026-06-30	19.260	19.840	19.970	19.030	0.930	4.918%	8,132.74万	0.00亿	0.000%
2026-06-29	19.300	18.910	20.030	18.760	-0.600	-3.075%	9,367.92万	0.00亿	0.000%
2026-06-26	17.850	19.510	20.100	17.620	1.380	7.612%	12,058.81万	0.00亿	0.000%
2026-06-25	17.700	18.130	18.880	17.410	0.420	2.372%	8,412.50万	0.00亿	0.000%
2026-06-24	16.800	17.710	17.990	16.500	0.800	4.731%	7,460.16万	0.00亿	0.000%
2026-06-23	17.300	16.910	17.480	16.810	-0.700	-3.975%	5,614.13万	0.00亿	0.000%
2026-06-22	17.600	17.610	17.830	16.820	-0.110	-0.621%	8,524.48万	0.00亿	0.000%
2026-06-18	17.350	17.720	18.630	16.960	0.350	2.015%	11,004.46万	0.00亿	0.000%
2026-06-17	15.350	17.370	17.450	15.130	2.040	13.307%	12,515.11万	0.00亿	0.000%
2026-06-16	15.780	15.330	15.970	15.240	-0.180	-1.161%	6,723.17万	0.00亿	0.000%
2026-06-15	15.510	15.510	15.770	14.980	-0.360	-2.268%	7,227.89万	0.00亿	0.000%
2026-06-12	16.080	15.870	17.090	15.790	0.120	0.762%	7,692.87万	0.00亿	0.000%
2026-06-11	15.390	15.750	16.070	15.300	0.050	0.318%	4,461.44万	0.00亿	0.000%
2026-06-10	16.020	15.700	16.800	15.510	-0.500	-3.086%	5,241.25万	0.00亿	0.000%
2026-06-09	15.970	16.200	16.360	15.510	0.480	3.053%	5,998.91万	0.00亿	0.000%
2026-06-08	16.330	15.720	17.140	15.630	-1.260	-7.420%	8,284.67万	0.00亿	0.000%
2026-06-05	16.300	16.980	18.170	15.970	1.050	6.591%	11,256.24万	0.00亿	0.000%
2026-06-04	16.070	15.930	16.380	15.710	-0.370	-2.270%	4,600.15万	0.00亿	0.000%
2026-06-03	15.720	16.300	16.770	15.610	0.580	3.690%	6,548.37万	0.00亿	0.000%
2026-06-02	15.500	15.720	15.990	14.910	0.450	2.947%	6,153.07万	0.00亿	0.000%
2026-06-01	15.980	15.270	16.090	15.230	-0.870	-5.390%	7,343.40万	0.00亿	0.000%
2026-05-29	17.350	16.140	17.440	15.700	-1.720	-9.630%	11,027.91万	0.00亿	0.000%
2026-05-28	17.600	17.860	18.180	17.100	0.370	2.115%	6,157.52万	0.00亿	0.000%
2026-05-27	18.220	17.490	18.230	17.260	-0.410	-2.291%	5,579.41万	0.00亿	0.000%
2026-05-26	18.550	17.900	18.560	17.600	-0.790	-4.227%	6,854.20万	0.00亿	0.000%
2026-05-25	18.940	18.690	18.970	17.880	0.090	0.484%	6,389.31万	0.00亿	0.000%
2026-05-22	18.180	18.600	18.730	17.710	0.480	2.649%	5,870.43万	0.00亿	0.000%
2026-05-21	19.470	18.120	19.780	18.010	-1.080	-5.625%	8,393.22万	0.00亿	0.000%
2026-05-20	19.200	19.200	19.570	18.920	-0.150	-0.775%	6,422.46万	0.00亿	0.000%
2026-05-19	19.660	19.350	19.760	18.800	-0.420	-2.124%	7,249.30万	0.00亿	0.000%
2026-05-18	19.960	19.770	20.700	19.320	-0.040	-0.202%	8,424.79万	0.00亿	0.000%
2026-05-15	20.750	19.810	20.750	19.520	-0.790	-3.835%	9,916.30万	0.00亿	0.000%
2026-05-14	22.500	20.600	22.700	20.600	-1.560	-7.040%	10,989.14万	0.00亿	0.000%
2026-05-13	21.890	22.160	22.390	21.310	0.240	1.095%	10,170.41万	0.00亿	0.000%
2026-05-12	22.570	21.920	23.400	21.720	-0.530	-2.361%	9,685.82万	0.00亿	0.000%
2026-05-11	22.600	22.450	24.300	22.210	0.680	3.124%	13,668.44万	0.00亿	0.000%
2026-05-08	20.540	21.770	21.940	20.410	1.070	5.169%	10,183.69万	0.00亿	0.000%
2026-05-07	20.380	20.700	20.880	20.000	0.320	1.570%	9,460.53万	0.00亿	0.000%
2026-05-06	19.340	20.380	20.960	19.100	0.800	4.086%	12,214.60万	0.00亿	0.000%
2026-04-30	18.080	19.580	19.790	17.690	1.470	8.117%	12,066.95万	0.00亿	0.000%
2026-04-29	17.270	18.110	18.170	17.010	0.660	3.782%	7,930.38万	0.00亿	0.000%
2026-04-28	17.130	17.450	18.270	16.450	0.250	1.453%	9,342.86万	0.00亿	0.000%
2026-04-27	17.090	17.200	18.100	16.700	0.200	1.176%	9,029.29万	0.00亿	0.000%
2026-04-24	17.410	17.000	17.590	16.750	-0.700	-3.955%	8,358.22万	0.00亿	0.000%
2026-04-23	17.800	17.700	18.050	17.120	-0.250	-1.393%	8,316.02万	0.00亿	0.000%
2026-04-22	17.520	17.950	18.090	17.100	0.220	1.241%	7,758.78万	0.00亿	0.000%
2026-04-21	17.550	17.730	18.330	17.440	-0.240	-1.336%	8,922.36万	0.00亿	0.000%
2026-04-20	17.400	17.970	18.950	17.250	0.480	2.744%	11,497.67万	0.00亿	0.000%
2026-04-17	17.300	17.490	17.660	17.000	0.120	0.691%	8,421.67万	0.00亿	0.000%
2026-04-16	16.720	17.370	17.800	16.700	0.480	2.842%	10,340.05万	0.00亿	0.000%
2026-04-15	16.850	16.890	17.520	16.610	0.370	2.240%	15,349.79万	0.00亿	0.000%
2026-04-14	15.140	16.520	16.980	14.960	1.680	11.321%	13,643.64万	0.00亿	0.000%
2026-04-13	14.800	14.840	15.240	14.640	-0.140	-0.935%	4,752.97万	0.00亿	0.000%
2026-04-10	15.600	14.980	15.780	14.920	0.000	0.000%	6,595.72万	0.00亿	0.000%
2026-04-09	14.900	15.500	15.980	14.600	0.000	0.000%	8,162.93万	0.00亿	0.000%
2026-04-08	14.450	15.250	15.300	14.450	0.000	0.000%	8,726.33万	0.00亿	0.000%
2026-04-07	14.370	13.800	14.450	13.520	0.000	0.000%	5,828.04万	0.00亿	0.000%
2026-04-03	14.650	14.330	14.920	14.110	0.000	0.000%	5,630.05万	0.00亿	0.000%
2026-04-02	14.650	14.450	15.030	14.370	0.000	0.000%	3,585.40万	0.00亿	0.000%
2026-04-01	15.250	14.960	15.260	14.600	0.000	0.000%	5,330.65万	0.00亿	0.000%