国科微 sz.300672
283.65
+2.51%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 286.02 | 289.97 | 276.70 | 283.65 | +2.51% | 22.32 | 3.74% |
| 2026-06-08 | 277.99 | 291.00 | 273.03 | 276.70 | -7.46% | 31.46 | 5.32% |
| 2026-06-05 | 310.00 | 315.29 | 297.00 | 299.00 | -5.84% | 29.31 | 4.56% |
| 2026-06-04 | 299.97 | 321.99 | 295.66 | 317.56 | +4.50% | 35.32 | 5.34% |
| 2026-06-03 | 308.66 | 319.49 | 294.00 | 303.89 | -3.32% | 41.34 | 6.40% |
| 2026-06-02 | 318.82 | 321.82 | 296.00 | 314.32 | +0.56% | 43.07 | 6.65% |
| 2026-06-01 | 338.50 | 345.29 | 312.00 | 312.58 | -4.98% | 33.27 | 4.90% |
| 2026-05-29 | 351.00 | 358.98 | 321.00 | 328.97 | -5.61% | 47.26 | 6.72% |
| 2026-05-28 | 351.00 | 357.88 | 336.00 | 348.51 | -0.71% | 40.04 | 5.50% |
| 2026-05-27 | 348.28 | 376.80 | 340.00 | 351.00 | +5.75% | 49.30 | 6.55% |
| 2026-05-26 | 325.00 | 334.98 | 316.66 | 331.92 | -0.38% | 37.26 | 5.42% |
| 2026-05-25 | 303.00 | 339.00 | 293.01 | 333.20 | +12.29% | 61.47 | 9.36% |
| 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% |