国科微 sz.300672
296.73
+14.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 165.50 | 168.70 | 160.43 | 164.50 | -0.66% | 13.38 | 3.88% |
| 2026-04-20 | 165.41 | 167.77 | 160.00 | 165.60 | -0.78% | 16.38 | 4.73% |
| 2026-04-17 | 164.06 | 168.99 | 160.26 | 166.90 | +2.63% | 18.53 | 5.31% |
| 2026-04-16 | 164.50 | 167.40 | 153.00 | 162.63 | -1.20% | 21.44 | 6.31% |
| 2026-04-15 | 174.43 | 177.92 | 163.00 | 164.60 | -4.58% | 25.78 | 7.21% |
| 2026-04-14 | 167.88 | 174.10 | 165.14 | 172.50 | +4.23% | 24.41 | 6.81% |
| 2026-04-13 | 163.00 | 175.00 | 163.00 | 165.50 | -0.27% | 23.07 | 6.50% |
| 2026-04-10 | 165.00 | 168.00 | 159.53 | 165.95 | +3.41% | 23.06 | 6.71% |
| 2026-04-09 | 158.00 | 163.25 | 154.00 | 160.48 | -0.79% | 15.22 | 4.53% |
| 2026-04-08 | 165.00 | 165.00 | 157.10 | 161.75 | +3.82% | 20.14 | 5.97% |
| 2026-04-07 | 157.01 | 159.78 | 154.58 | 155.80 | +2.46% | 10.20 | 3.09% |
| 2026-04-03 | 159.50 | 162.71 | 152.02 | 152.06 | -3.19% | 9.64 | 2.95% |
| 2026-04-02 | 163.00 | 166.00 | 156.34 | 157.07 | -2.74% | 11.20 | 3.33% |
| 2026-04-01 | 161.43 | 164.66 | 157.73 | 161.49 | +4.73% | 13.82 | 4.09% |
| 2026-03-31 | 163.51 | 164.68 | 150.69 | 154.19 | -6.39% | 17.90 | 5.41% |
| 2026-03-30 | 168.86 | 169.14 | 162.80 | 164.71 | -3.11% | 13.32 | 3.82% |
| 2026-03-27 | 160.00 | 170.32 | 155.28 | 170.00 | +2.64% | 16.33 | 4.72% |
| 2026-03-26 | 173.40 | 173.40 | 163.87 | 165.62 | -5.75% | 16.46 | 4.65% |
| 2026-03-25 | 178.06 | 184.02 | 173.50 | 175.72 | +0.97% | 21.30 | 5.69% |
| 2026-03-24 | 177.00 | 177.00 | 163.03 | 174.04 | -0.28% | 21.31 | 5.98% |