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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 46.48 | 53.24 | 45.90 | 49.75 | +7.22% | 6.80 | 6.38% |
| 2024-05-27 | 44.81 | 46.40 | 43.61 | 46.40 | +3.93% | 2.08 | 2.18% |
| 2024-05-24 | 46.16 | 46.45 | 44.61 | 44.64 | -3.04% | 1.11 | 1.16% |
| 2024-05-23 | 47.45 | 47.64 | 45.86 | 46.04 | -3.27% | 1.36 | 1.37% |
| 2024-05-22 | 47.04 | 47.69 | 46.48 | 47.60 | +1.29% | 1.12 | 1.13% |
| 2024-05-21 | 47.41 | 47.73 | 46.90 | 46.99 | -1.41% | 1.05 | 1.05% |
| 2024-05-20 | 47.58 | 48.38 | 47.22 | 47.67 | +0.31% | 1.25 | 1.23% |
| 2024-05-17 | 47.09 | 47.55 | 46.26 | 47.52 | +1.18% | 1.18 | 1.19% |
| 2024-05-16 | 47.49 | 47.89 | 46.80 | 46.96 | -0.29% | 1.08 | 1.08% |
| 2024-05-15 | 48.19 | 48.57 | 47.06 | 47.10 | -2.52% | 1.17 | 1.16% |
| 2024-05-14 | 48.14 | 49.36 | 48.11 | 48.32 | -0.02% | 1.03 | 1.00% |
| 2024-05-13 | 48.88 | 49.45 | 48.23 | 48.33 | -2.27% | 1.33 | 1.29% |
| 2024-05-10 | 51.16 | 51.25 | 49.25 | 49.45 | -2.94% | 1.45 | 1.37% |
| 2024-05-09 | 49.57 | 51.12 | 49.57 | 50.95 | +2.57% | 1.36 | 1.26% |
| 2024-05-08 | 50.44 | 50.75 | 49.65 | 49.67 | -2.15% | 1.19 | 1.12% |
| 2024-05-07 | 50.56 | 51.25 | 50.44 | 50.76 | -0.33% | 1.30 | 1.21% |
| 2024-05-06 | 51.62 | 52.04 | 50.63 | 50.93 | +0.20% | 1.97 | 1.81% |
| 2024-04-30 | 49.85 | 51.63 | 49.46 | 50.83 | +1.38% | 2.92 | 2.72% |
| 2024-04-29 | 47.96 | 50.33 | 47.95 | 50.14 | +4.03% | 2.62 | 2.51% |
| 2024-04-26 | 47.39 | 48.63 | 46.89 | 48.19 | +2.06% | 2.37 | 2.32% |