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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 51.50 | 53.03 | 50.31 | 52.85 | +2.73% | 4.30 | 3.93% |
| 2024-06-25 | 54.29 | 54.36 | 50.93 | 51.45 | -4.46% | 5.39 | 4.89% |
| 2024-06-24 | 56.55 | 57.27 | 53.77 | 53.85 | -4.82% | 5.90 | 5.05% |
| 2024-06-21 | 56.78 | 57.36 | 54.50 | 56.58 | -3.15% | 6.28 | 5.29% |
| 2024-06-20 | 57.43 | 60.31 | 57.43 | 58.42 | +0.77% | 9.26 | 7.44% |
| 2024-06-19 | 58.17 | 59.06 | 57.07 | 57.97 | -0.33% | 6.57 | 5.36% |
| 2024-06-18 | 58.47 | 59.45 | 57.34 | 58.16 | -0.51% | 6.74 | 5.48% |
| 2024-06-17 | 58.01 | 59.15 | 58.01 | 58.46 | +0.10% | 5.88 | 4.76% |
| 2024-06-14 | 58.77 | 59.37 | 56.98 | 58.40 | -2.91% | 9.82 | 8.02% |
| 2024-06-13 | 62.93 | 63.45 | 60.09 | 60.15 | -5.09% | 10.15 | 7.75% |
| 2024-06-12 | 62.24 | 63.93 | 62.10 | 63.38 | -0.58% | 9.78 | 7.37% |
| 2024-06-11 | 60.07 | 64.26 | 60.06 | 63.75 | +6.12% | 12.82 | 9.70% |
| 2024-06-07 | 59.24 | 61.92 | 58.05 | 60.07 | +1.78% | 10.03 | 7.87% |
| 2024-06-06 | 61.82 | 64.05 | 58.99 | 59.02 | -3.11% | 13.30 | 10.17% |
| 2024-06-05 | 58.49 | 65.46 | 58.37 | 60.91 | +2.85% | 16.13 | 12.18% |
| 2024-06-04 | 59.98 | 60.73 | 58.21 | 59.23 | -2.94% | 9.13 | 7.28% |
| 2024-06-03 | 60.22 | 62.46 | 59.13 | 61.02 | -1.44% | 12.67 | 9.86% |
| 2024-05-31 | 58.56 | 64.61 | 57.83 | 61.91 | +4.43% | 19.53 | 15.01% |
| 2024-05-30 | 49.42 | 59.29 | 48.70 | 59.29 | +20.01% | 13.51 | 11.57% |
| 2024-05-29 | 49.07 | 50.66 | 48.78 | 49.40 | -0.70% | 3.79 | 3.59% |