国科微 sz.300672
296.73
+14.16%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 265.12 | 304.99 | 247.00 | 296.73 | +14.16% | 62.50 | 10.82% |
| 2026-05-21 | 266.98 | 286.66 | 258.50 | 259.92 | -1.84% | 47.60 | 8.28% |
| 2026-05-20 | 240.00 | 266.80 | 239.20 | 264.79 | +10.23% | 32.58 | 6.09% |
| 2026-05-19 | 244.60 | 245.50 | 233.00 | 240.21 | -2.35% | 21.90 | 4.37% |
| 2026-05-18 | 237.42 | 255.27 | 235.90 | 246.00 | +4.40% | 27.29 | 5.26% |
| 2026-05-15 | 246.39 | 250.99 | 232.90 | 235.63 | -3.82% | 30.88 | 6.12% |
| 2026-05-14 | 245.71 | 255.30 | 240.00 | 245.00 | +0.98% | 33.18 | 6.33% |
| 2026-05-13 | 229.88 | 253.13 | 226.50 | 242.63 | +3.95% | 39.64 | 7.90% |
| 2026-05-12 | 232.63 | 238.86 | 226.00 | 233.40 | -0.89% | 27.82 | 5.66% |
| 2026-05-11 | 224.00 | 239.58 | 216.01 | 235.50 | +9.76% | 36.62 | 7.62% |
| 2026-05-08 | 196.23 | 220.00 | 195.01 | 214.56 | +6.75% | 35.64 | 8.02% |
| 2026-05-07 | 191.26 | 203.00 | 187.37 | 201.00 | +5.79% | 29.41 | 7.17% |
| 2026-05-06 | 185.00 | 198.00 | 183.51 | 190.00 | +6.56% | 33.83 | 8.43% |
| 2026-04-30 | 161.00 | 180.50 | 159.29 | 178.31 | +11.03% | 34.82 | 9.69% |
| 2026-04-29 | 175.00 | 176.00 | 160.33 | 160.60 | -10.27% | 37.80 | 10.90% |
| 2026-04-28 | 171.75 | 185.68 | 170.50 | 178.99 | +3.28% | 24.35 | 6.42% |
| 2026-04-27 | 161.00 | 177.00 | 157.07 | 173.30 | +9.13% | 29.44 | 8.39% |
| 2026-04-24 | 159.50 | 161.87 | 156.51 | 158.80 | -1.42% | 11.51 | 3.45% |
| 2026-04-23 | 168.00 | 170.88 | 158.83 | 161.08 | -2.43% | 18.27 | 5.33% |
| 2026-04-22 | 163.02 | 166.59 | 161.60 | 165.09 | +0.36% | 16.35 | 4.74% |