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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 78.90 | 80.70 | 78.88 | 79.60 | +1.49% | 4.75 | 2.83% |
| 2025-06-23 | 79.00 | 80.00 | 77.80 | 78.43 | -0.83% | 4.78 | 2.89% |
| 2025-06-20 | 81.50 | 81.97 | 78.99 | 79.09 | -2.60% | 5.65 | 3.34% |
| 2025-06-19 | 79.99 | 84.30 | 79.00 | 81.20 | +2.01% | 8.95 | 5.20% |
| 2025-06-18 | 78.77 | 81.03 | 78.24 | 79.60 | +0.95% | 5.98 | 3.56% |
| 2025-06-17 | 78.25 | 79.00 | 76.85 | 78.85 | +0.86% | 5.15 | 3.14% |
| 2025-06-16 | 75.97 | 79.55 | 75.86 | 78.18 | +3.06% | 5.71 | 3.48% |
| 2025-06-13 | 77.49 | 77.88 | 75.59 | 75.86 | -3.23% | 5.62 | 3.48% |
| 2025-06-12 | 77.39 | 79.32 | 77.18 | 78.39 | +0.27% | 5.18 | 3.14% |
| 2025-06-11 | 77.69 | 80.83 | 77.05 | 78.18 | +0.62% | 7.70 | 4.62% |
| 2025-06-10 | 80.36 | 81.02 | 77.49 | 77.70 | -4.33% | 9.55 | 5.75% |
| 2025-06-09 | 84.67 | 85.06 | 79.70 | 81.22 | -4.63% | 14.59 | 8.50% |
| 2025-06-06 | 89.65 | 96.89 | 83.17 | 85.16 | +5.48% | 21.93 | 11.63% |
| 2025-06-05 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-06-04 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-06-03 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-30 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-29 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-28 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-27 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |