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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 97.00 | 97.00 | 95.25 | 95.87 | -1.40% | 8.06 | 3.99% |
| 2025-08-18 | 98.39 | 99.39 | 96.10 | 97.23 | +0.06% | 11.95 | 5.81% |
| 2025-08-15 | 93.50 | 98.98 | 93.13 | 97.17 | +2.33% | 11.89 | 5.88% |
| 2025-08-14 | 94.48 | 101.95 | 94.30 | 94.96 | +1.04% | 16.65 | 8.05% |
| 2025-08-13 | 93.61 | 95.70 | 92.50 | 93.98 | +0.40% | 9.37 | 4.75% |
| 2025-08-12 | 93.12 | 95.59 | 91.91 | 93.61 | +0.53% | 11.34 | 5.73% |
| 2025-08-11 | 89.50 | 94.63 | 89.21 | 93.12 | +2.78% | 9.74 | 5.01% |
| 2025-08-08 | 91.13 | 92.00 | 88.03 | 90.60 | -2.11% | 12.62 | 6.71% |
| 2025-08-07 | 84.48 | 96.90 | 84.48 | 92.55 | +9.22% | 19.64 | 10.33% |
| 2025-08-06 | 83.70 | 84.82 | 82.30 | 84.74 | +1.19% | 5.87 | 3.33% |
| 2025-08-05 | 84.42 | 85.42 | 82.81 | 83.74 | -0.82% | 5.06 | 2.87% |
| 2025-08-04 | 84.66 | 84.99 | 83.30 | 84.43 | -0.28% | 4.58 | 2.59% |
| 2025-08-01 | 83.60 | 85.87 | 82.76 | 84.67 | +0.99% | 6.49 | 3.66% |
| 2025-07-31 | 81.20 | 85.49 | 81.20 | 83.84 | +2.67% | 9.14 | 5.19% |
| 2025-07-30 | 82.00 | 83.33 | 80.70 | 81.66 | -0.90% | 4.91 | 2.84% |
| 2025-07-29 | 82.66 | 83.78 | 81.36 | 82.40 | -0.46% | 4.93 | 2.84% |
| 2025-07-28 | 84.20 | 84.20 | 82.58 | 82.78 | -1.69% | 4.02 | 2.30% |
| 2025-07-25 | 83.26 | 84.46 | 81.93 | 84.20 | +0.94% | 5.87 | 3.35% |
| 2025-07-24 | 83.00 | 84.38 | 82.55 | 83.42 | +0.31% | 4.51 | 2.57% |
| 2025-07-23 | 82.62 | 84.17 | 81.80 | 83.16 | +0.68% | 4.52 | 2.58% |