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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.03 | 83.40 | 80.08 | 82.60 | +1.57% | 5.78 | 3.35% |
| 2025-07-21 | 82.64 | 82.66 | 81.02 | 81.32 | -1.56% | 4.54 | 2.64% |
| 2025-07-18 | 82.99 | 84.00 | 82.12 | 82.61 | -0.16% | 3.48 | 1.99% |
| 2025-07-17 | 83.20 | 83.20 | 81.75 | 82.74 | -0.91% | 4.56 | 2.64% |
| 2025-07-16 | 82.10 | 85.44 | 81.57 | 83.50 | +2.13% | 6.47 | 3.65% |
| 2025-07-15 | 83.12 | 83.13 | 81.50 | 81.76 | -1.64% | 3.35 | 1.94% |
| 2025-07-14 | 82.68 | 84.48 | 82.01 | 83.12 | +1.00% | 3.64 | 2.08% |
| 2025-07-11 | 82.36 | 83.30 | 81.07 | 82.30 | +0.59% | 3.63 | 2.09% |
| 2025-07-10 | 82.00 | 82.55 | 81.10 | 81.82 | +0.01% | 2.64 | 1.53% |
| 2025-07-09 | 82.20 | 84.00 | 81.60 | 81.81 | -1.20% | 3.98 | 2.30% |
| 2025-07-08 | 84.00 | 85.50 | 82.70 | 82.80 | -0.60% | 5.77 | 3.27% |
| 2025-07-07 | 81.82 | 84.26 | 81.40 | 83.30 | +1.96% | 5.42 | 3.11% |
| 2025-07-04 | 82.70 | 83.32 | 81.02 | 81.70 | -1.22% | 5.03 | 2.91% |
| 2025-07-03 | 83.45 | 84.20 | 82.70 | 82.71 | -1.04% | 3.91 | 2.23% |
| 2025-07-02 | 85.35 | 85.35 | 82.76 | 83.58 | -3.05% | 5.45 | 3.09% |
| 2025-07-01 | 85.46 | 88.76 | 84.13 | 86.21 | +1.52% | 8.80 | 4.82% |
| 2025-06-30 | 85.49 | 87.50 | 84.00 | 84.92 | +0.08% | 8.82 | 4.91% |
| 2025-06-27 | 80.96 | 86.87 | 80.16 | 84.85 | +6.37% | 12.21 | 6.93% |
| 2025-06-26 | 81.48 | 81.48 | 79.73 | 79.77 | -2.10% | 4.80 | 2.84% |
| 2025-06-25 | 79.50 | 81.50 | 78.68 | 81.48 | +2.36% | 6.61 | 3.91% |