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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 54.18 | 55.32 | 52.49 | 52.70 | -1.80% | 4.12 | 3.62% |
| 2024-07-23 | 55.58 | 55.59 | 53.50 | 53.67 | -3.61% | 4.11 | 3.56% |
| 2024-07-22 | 56.78 | 57.72 | 55.61 | 55.68 | -1.83% | 4.58 | 3.85% |
| 2024-07-19 | 55.78 | 58.37 | 55.46 | 56.72 | +0.92% | 6.97 | 5.77% |
| 2024-07-18 | 53.79 | 56.94 | 53.17 | 56.20 | +2.77% | 6.13 | 5.27% |
| 2024-07-17 | 55.68 | 56.44 | 54.67 | 54.68 | -2.87% | 4.03 | 3.44% |
| 2024-07-16 | 52.62 | 56.81 | 52.62 | 56.30 | +5.45% | 6.72 | 5.78% |
| 2024-07-15 | 53.99 | 55.17 | 53.16 | 53.39 | -1.13% | 3.56 | 3.12% |
| 2024-07-12 | 52.79 | 54.51 | 52.69 | 54.00 | +0.46% | 3.77 | 3.33% |
| 2024-07-11 | 54.77 | 55.27 | 52.90 | 53.75 | +0.32% | 5.05 | 4.44% |
| 2024-07-10 | 52.74 | 54.19 | 52.49 | 53.58 | +0.43% | 5.35 | 4.77% |
| 2024-07-09 | 50.08 | 53.48 | 49.62 | 53.35 | +5.95% | 6.96 | 6.29% |
| 2024-07-08 | 49.50 | 52.56 | 49.35 | 50.35 | +1.73% | 5.51 | 5.09% |
| 2024-07-05 | 49.88 | 50.17 | 48.82 | 49.49 | -1.15% | 2.69 | 2.58% |
| 2024-07-04 | 52.02 | 52.28 | 49.89 | 50.07 | -3.77% | 3.74 | 3.48% |
| 2024-07-03 | 51.49 | 52.99 | 50.33 | 52.03 | +1.02% | 4.20 | 3.85% |
| 2024-07-02 | 51.75 | 52.40 | 51.16 | 51.51 | -0.67% | 2.58 | 2.36% |
| 2024-07-01 | 52.49 | 52.97 | 50.40 | 51.85 | -1.48% | 3.58 | 3.30% |
| 2024-06-28 | 51.30 | 53.85 | 50.81 | 52.63 | +2.44% | 4.75 | 4.28% |
| 2024-06-27 | 52.37 | 53.35 | 51.33 | 51.38 | -2.79% | 3.60 | 3.27% |