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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 72.41 | 75.90 | 71.46 | 73.34 | +2.04% | 13.64 | 8.79% |
| 2024-12-19 | 69.72 | 72.28 | 69.29 | 71.88 | +0.71% | 9.05 | 6.06% |
| 2024-12-18 | 66.88 | 72.79 | 65.54 | 71.37 | +6.45% | 12.03 | 8.13% |
| 2024-12-17 | 66.69 | 69.01 | 66.32 | 67.04 | -0.40% | 3.92 | 2.76% |
| 2024-12-16 | 68.69 | 70.12 | 66.57 | 67.31 | -0.98% | 4.63 | 3.22% |
| 2024-12-13 | 68.88 | 69.60 | 67.38 | 67.98 | -2.25% | 4.72 | 3.27% |
| 2024-12-12 | 70.54 | 70.55 | 68.18 | 69.54 | -1.56% | 6.00 | 4.12% |
| 2024-12-11 | 67.28 | 72.48 | 67.28 | 70.65 | +4.42% | 8.24 | 5.58% |
| 2024-12-10 | 69.89 | 70.70 | 67.46 | 67.66 | +0.80% | 4.65 | 3.20% |
| 2024-12-09 | 68.55 | 68.63 | 66.58 | 67.12 | -2.45% | 3.50 | 2.45% |
| 2024-12-06 | 66.94 | 68.93 | 65.94 | 68.81 | +2.89% | 5.06 | 3.54% |
| 2024-12-05 | 66.33 | 67.88 | 66.09 | 66.88 | -0.47% | 3.37 | 2.38% |
| 2024-12-04 | 68.53 | 70.72 | 67.04 | 67.19 | +0.07% | 6.83 | 4.71% |
| 2024-12-03 | 67.05 | 68.62 | 65.72 | 67.14 | +0.33% | 5.10 | 3.60% |
| 2024-12-02 | 66.75 | 67.28 | 66.27 | 66.93 | +0.30% | 3.42 | 2.43% |
| 2024-11-29 | 65.50 | 68.16 | 65.15 | 66.73 | +1.27% | 3.60 | 2.56% |
| 2024-11-28 | 66.28 | 67.58 | 65.60 | 65.89 | -0.81% | 3.55 | 2.52% |
| 2024-11-27 | 63.82 | 66.43 | 62.52 | 66.43 | +4.02% | 3.61 | 2.65% |
| 2024-11-26 | 64.46 | 65.24 | 63.62 | 63.86 | -0.97% | 1.82 | 1.34% |
| 2024-11-25 | 63.92 | 64.62 | 62.42 | 64.48 | +0.76% | 2.78 | 2.08% |