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 |
|---|---|---|---|---|---|---|---|
| 2024-04-25 | 45.80 | 48.42 | 44.82 | 47.22 | +2.85% | 2.65 | 2.65% |
| 2024-04-24 | 45.67 | 46.13 | 45.29 | 45.91 | +0.52% | 1.49 | 1.54% |
| 2024-04-23 | 45.91 | 47.09 | 45.51 | 45.67 | +0.94% | 1.44 | 1.47% |
| 2024-04-22 | 44.61 | 45.90 | 43.76 | 45.25 | +0.73% | 1.19 | 1.25% |
| 2024-04-19 | 45.54 | 45.95 | 44.71 | 44.92 | -2.35% | 1.18 | 1.24% |
| 2024-04-18 | 46.91 | 47.27 | 45.90 | 46.00 | -2.15% | 1.67 | 1.69% |
| 2024-04-17 | 43.98 | 47.04 | 43.98 | 47.01 | +9.19% | 2.41 | 2.48% |
| 2024-04-16 | 45.21 | 45.59 | 43.03 | 43.06 | -6.00% | 1.88 | 2.01% |
| 2024-04-15 | 46.18 | 47.18 | 44.71 | 45.80 | -0.82% | 1.95 | 2.01% |
| 2024-04-12 | 46.50 | 47.32 | 46.15 | 46.18 | -0.68% | 1.38 | 1.40% |
| 2024-04-11 | 46.60 | 47.56 | 46.21 | 46.50 | -0.53% | 1.33 | 1.34% |
| 2024-04-10 | 48.60 | 48.82 | 46.49 | 46.75 | -5.15% | 1.98 | 1.98% |
| 2024-04-09 | 48.13 | 49.30 | 47.72 | 49.28 | +2.71% | 1.30 | 1.27% |
| 2024-04-08 | 49.57 | 49.57 | 47.98 | 47.98 | -3.28% | 1.37 | 1.33% |
| 2024-04-03 | 50.24 | 50.66 | 48.97 | 49.61 | -1.48% | 1.65 | 1.57% |
| 2024-04-02 | 51.55 | 51.85 | 50.09 | 50.35 | -1.01% | 1.62 | 1.51% |
| 2024-04-01 | 50.05 | 51.05 | 50.04 | 50.87 | +2.19% | 1.59 | 1.48% |
| 2024-03-29 | 50.11 | 50.32 | 48.69 | 49.78 | -0.67% | 1.68 | 1.60% |
| 2024-03-28 | 49.49 | 51.32 | 49.06 | 50.12 | +1.92% | 2.29 | 2.16% |
| 2024-03-27 | 52.36 | 52.79 | 49.06 | 49.17 | -6.06% | 2.62 | 2.44% |