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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-23 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-22 | 80.74 | 80.74 | 80.74 | 80.74 | nan% | nan | nan% |
| 2025-05-21 | 80.58 | 81.02 | 78.75 | 80.74 | +1.45% | 9.95 | 5.87% |
| 2025-05-20 | 70.92 | 80.17 | 70.71 | 79.59 | +12.54% | 12.72 | 7.91% |
| 2025-05-19 | 69.25 | 71.22 | 68.52 | 70.72 | +2.01% | 3.28 | 2.22% |
| 2025-05-16 | 67.94 | 71.06 | 67.86 | 69.33 | +2.02% | 3.78 | 2.56% |
| 2025-05-15 | 69.77 | 69.83 | 67.85 | 67.95 | -3.01% | 2.16 | 1.49% |
| 2025-05-14 | 69.58 | 71.10 | 68.81 | 70.06 | +1.38% | 2.93 | 1.98% |
| 2025-05-13 | 70.29 | 70.52 | 68.99 | 69.11 | -0.87% | 2.14 | 1.46% |
| 2025-05-12 | 69.72 | 70.52 | 69.33 | 69.71 | +1.30% | 1.99 | 1.35% |
| 2025-05-09 | 69.90 | 69.90 | 67.98 | 68.82 | -1.27% | 2.14 | 1.48% |
| 2025-05-08 | 69.93 | 70.12 | 69.27 | 69.70 | -0.36% | 2.22 | 1.51% |
| 2025-05-07 | 71.42 | 72.00 | 69.23 | 69.95 | -1.14% | 3.51 | 2.36% |
| 2025-05-06 | 68.86 | 71.60 | 68.74 | 70.76 | +3.06% | 4.18 | 2.82% |