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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 67.47 | 68.22 | 63.87 | 64.00 | -5.50% | 3.78 | 2.72% |
| 2024-11-21 | 67.57 | 68.39 | 66.47 | 67.72 | -0.21% | 3.40 | 2.38% |
| 2024-11-20 | 68.12 | 68.48 | 66.94 | 67.86 | -0.39% | 3.51 | 2.46% |
| 2024-11-19 | 65.30 | 68.23 | 64.89 | 68.13 | +4.35% | 3.87 | 2.76% |
| 2024-11-18 | 67.19 | 67.63 | 64.46 | 65.29 | -2.96% | 4.16 | 2.99% |
| 2024-11-15 | 70.13 | 70.96 | 67.21 | 67.28 | -4.60% | 5.31 | 3.65% |
| 2024-11-14 | 72.86 | 73.45 | 70.30 | 70.53 | -4.74% | 5.58 | 3.69% |
| 2024-11-13 | 73.51 | 74.05 | 72.02 | 74.04 | -0.08% | 6.06 | 3.93% |
| 2024-11-12 | 76.64 | 76.64 | 73.16 | 74.10 | -2.11% | 9.53 | 6.06% |
| 2024-11-11 | 72.85 | 76.68 | 72.56 | 75.69 | +5.45% | 12.80 | 8.09% |
| 2024-11-08 | 73.81 | 74.93 | 71.53 | 71.78 | -0.40% | 10.17 | 6.58% |
| 2024-11-07 | 70.26 | 72.71 | 69.73 | 72.07 | +2.55% | 6.82 | 4.53% |
| 2024-11-06 | 71.42 | 72.36 | 69.65 | 70.27 | -1.37% | 8.16 | 5.45% |
| 2024-11-05 | 67.81 | 71.43 | 67.03 | 71.25 | +5.19% | 7.51 | 5.07% |
| 2024-11-04 | 64.89 | 67.86 | 64.79 | 67.73 | +2.56% | 4.30 | 3.04% |
| 2024-11-01 | 70.82 | 71.19 | 65.92 | 66.04 | -6.92% | 8.26 | 5.78% |
| 2024-10-31 | 69.71 | 72.11 | 68.51 | 70.95 | +2.02% | 8.31 | 5.58% |
| 2024-10-30 | 69.28 | 70.88 | 68.29 | 69.54 | -0.61% | 5.85 | 3.99% |
| 2024-10-29 | 72.51 | 73.51 | 69.92 | 69.97 | -3.00% | 8.68 | 5.73% |
| 2024-10-28 | 71.22 | 73.41 | 70.88 | 72.13 | +1.96% | 7.31 | 4.81% |