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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 47.61 | 48.06 | 47.11 | 47.34 | -0.98% | 1.56 | 1.56% |
| 2024-08-20 | 50.14 | 50.25 | 47.64 | 47.81 | -4.44% | 2.61 | 2.55% |
| 2024-08-19 | 49.77 | 50.98 | 49.62 | 50.03 | +0.06% | 1.58 | 1.49% |
| 2024-08-16 | 51.07 | 51.41 | 50.00 | 50.00 | -1.76% | 2.02 | 1.89% |
| 2024-08-15 | 50.50 | 51.66 | 50.12 | 50.90 | +0.55% | 1.82 | 1.69% |
| 2024-08-14 | 50.96 | 51.48 | 50.55 | 50.62 | -0.66% | 1.75 | 1.63% |
| 2024-08-13 | 49.64 | 51.31 | 49.64 | 50.96 | +2.63% | 2.02 | 1.90% |
| 2024-08-12 | 49.80 | 50.29 | 48.99 | 49.65 | -1.35% | 1.81 | 1.73% |
| 2024-08-09 | 51.62 | 52.04 | 50.08 | 50.33 | -1.02% | 2.62 | 2.42% |
| 2024-08-08 | 49.90 | 51.97 | 49.32 | 50.85 | +1.11% | 3.04 | 2.84% |
| 2024-08-07 | 51.02 | 51.53 | 50.23 | 50.29 | -1.33% | 2.12 | 1.98% |
| 2024-08-06 | 51.96 | 52.37 | 50.20 | 50.97 | +0.18% | 2.81 | 2.61% |
| 2024-08-05 | 54.38 | 54.64 | 50.80 | 50.88 | -6.52% | 4.12 | 3.72% |
| 2024-08-02 | 54.58 | 55.72 | 54.10 | 54.42 | -1.69% | 3.37 | 2.91% |
| 2024-08-01 | 54.98 | 56.37 | 54.68 | 55.36 | +0.42% | 4.76 | 4.06% |
| 2024-07-31 | 53.07 | 55.61 | 52.81 | 55.13 | +2.69% | 5.20 | 4.53% |
| 2024-07-30 | 50.65 | 54.29 | 50.17 | 53.69 | +5.19% | 5.19 | 4.67% |
| 2024-07-29 | 51.81 | 52.39 | 51.04 | 51.04 | -1.35% | 2.22 | 2.04% |
| 2024-07-26 | 51.60 | 52.45 | 50.70 | 51.74 | +0.37% | 2.82 | 2.60% |
| 2024-07-25 | 52.70 | 52.87 | 51.39 | 51.55 | -2.19% | 3.48 | 3.18% |