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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 70.32 | 72.21 | 69.74 | 70.75 | +0.74% | 6.23 | 4.17% |
| 2024-10-24 | 70.23 | 71.86 | 70.02 | 70.23 | -0.83% | 6.00 | 4.02% |
| 2024-10-23 | 71.02 | 72.81 | 70.23 | 70.82 | -1.75% | 8.15 | 5.40% |
| 2024-10-22 | 72.21 | 74.14 | 70.89 | 72.08 | -2.24% | 12.35 | 8.09% |
| 2024-10-21 | 73.67 | 82.47 | 71.32 | 73.74 | -2.15% | 26.03 | 16.55% |
| 2024-10-18 | 67.30 | 79.37 | 67.03 | 75.36 | +11.97% | 16.77 | 10.95% |
| 2024-10-17 | 68.03 | 69.99 | 67.06 | 67.30 | +0.97% | 8.36 | 5.79% |
| 2024-10-16 | 64.74 | 68.23 | 64.21 | 66.66 | -0.98% | 6.59 | 4.69% |
| 2024-10-15 | 68.72 | 72.71 | 66.96 | 67.31 | -2.99% | 11.46 | 7.79% |
| 2024-10-14 | 66.19 | 69.39 | 63.70 | 69.39 | +4.83% | 11.13 | 7.91% |
| 2024-10-11 | 67.94 | 71.26 | 64.93 | 66.19 | -6.41% | 10.09 | 7.11% |
| 2024-10-10 | 77.46 | 77.55 | 67.13 | 70.72 | -8.99% | 15.26 | 9.96% |
| 2024-10-09 | 74.70 | 86.51 | 71.22 | 77.70 | +3.78% | 28.34 | 16.75% |
| 2024-10-08 | 74.87 | 74.87 | 71.36 | 74.87 | +20.00% | 15.69 | 10.00% |
| 2024-09-30 | 55.78 | 62.39 | 54.38 | 62.39 | +20.00% | 10.83 | 8.74% |
| 2024-09-27 | 48.12 | 52.79 | 47.87 | 51.99 | +10.31% | 5.67 | 5.33% |
| 2024-09-26 | 44.79 | 47.13 | 44.64 | 47.13 | +5.27% | 2.89 | 2.98% |
| 2024-09-25 | 44.33 | 46.00 | 44.23 | 44.77 | +1.97% | 2.63 | 2.76% |
| 2024-09-24 | 42.23 | 43.91 | 41.84 | 43.91 | +4.68% | 1.92 | 2.12% |
| 2024-09-23 | 42.44 | 42.91 | 41.78 | 41.94 | -1.17% | 1.00 | 1.12% |