国科微 sz.300672
325.30
+8.43%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 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% |
| 2024-12-31 | 71.32 | 71.37 | 65.74 | 66.49 | -6.51% | 6.47 | 4.49% |
| 2024-12-30 | 70.26 | 71.94 | 69.45 | 71.12 | +0.03% | 4.40 | 2.95% |
| 2024-12-27 | 72.71 | 73.93 | 70.83 | 71.10 | -2.22% | 7.93 | 5.18% |
| 2024-12-26 | 69.49 | 73.02 | 69.43 | 72.71 | +3.91% | 6.66 | 4.40% |
| 2024-12-25 | 71.22 | 72.53 | 69.42 | 69.97 | -2.88% | 5.27 | 3.54% |
| 2024-12-24 | 72.22 | 73.21 | 70.13 | 72.05 | -0.23% | 6.43 | 4.27% |
| 2024-12-23 | 73.42 | 75.49 | 71.72 | 72.21 | -1.53% | 10.75 | 6.92% |