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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 42.90 | 43.13 | 42.03 | 42.44 | -1.02% | 0.99 | 1.10% |
| 2024-09-19 | 42.73 | 43.68 | 42.24 | 42.88 | +1.49% | 1.31 | 1.45% |
| 2024-09-18 | 43.17 | 43.63 | 41.92 | 42.25 | -1.90% | 1.02 | 1.14% |
| 2024-09-13 | 44.52 | 44.64 | 43.05 | 43.07 | -2.90% | 1.18 | 1.28% |
| 2024-09-12 | 44.72 | 45.47 | 44.35 | 44.35 | -0.47% | 1.32 | 1.40% |
| 2024-09-11 | 44.42 | 44.71 | 44.21 | 44.56 | -0.16% | 0.72 | 0.77% |
| 2024-09-10 | 44.32 | 44.92 | 43.51 | 44.63 | +1.01% | 1.23 | 1.32% |
| 2024-09-09 | 43.51 | 44.25 | 43.51 | 44.19 | +0.77% | 1.11 | 1.20% |
| 2024-09-06 | 45.06 | 45.31 | 43.81 | 43.85 | -2.72% | 1.29 | 1.37% |
| 2024-09-05 | 44.54 | 45.47 | 44.54 | 45.07 | +0.98% | 1.20 | 1.26% |
| 2024-09-04 | 44.32 | 45.35 | 44.28 | 44.63 | -0.44% | 1.31 | 1.38% |
| 2024-09-03 | 44.31 | 45.37 | 44.31 | 44.83 | +0.96% | 1.27 | 1.35% |
| 2024-09-02 | 46.32 | 46.91 | 44.35 | 44.40 | -4.56% | 1.85 | 1.93% |
| 2024-08-30 | 44.51 | 47.10 | 43.35 | 46.53 | +2.73% | 3.04 | 3.14% |
| 2024-08-29 | 45.62 | 46.89 | 44.52 | 45.29 | -1.62% | 2.34 | 2.41% |
| 2024-08-28 | 46.00 | 46.46 | 45.43 | 46.04 | +0.09% | 1.01 | 1.04% |
| 2024-08-27 | 46.37 | 46.69 | 45.95 | 46.00 | -1.60% | 1.17 | 1.20% |
| 2024-08-26 | 46.74 | 47.61 | 46.42 | 46.75 | 0.00% | 1.35 | 1.36% |
| 2024-08-23 | 46.62 | 46.99 | 46.26 | 46.75 | +0.02% | 1.29 | 1.31% |
| 2024-08-22 | 47.61 | 47.79 | 46.70 | 46.74 | -1.28% | 1.32 | 1.33% |