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 |
|---|---|---|---|---|---|---|---|
| 2024-03-26 | 52.77 | 54.32 | 51.73 | 52.35 | -0.75% | 2.86 | 2.55% |
| 2024-03-25 | 54.83 | 55.49 | 52.57 | 52.74 | -5.51% | 3.36 | 2.92% |
| 2024-03-22 | 57.38 | 58.10 | 55.82 | 55.82 | -2.80% | 3.50 | 2.91% |
| 2024-03-21 | 57.52 | 58.45 | 56.79 | 57.42 | +0.31% | 3.38 | 2.76% |
| 2024-03-20 | 56.88 | 57.50 | 56.49 | 57.24 | +0.64% | 2.32 | 1.91% |
| 2024-03-19 | 57.30 | 58.01 | 56.87 | 56.88 | -1.27% | 2.83 | 2.33% |
| 2024-03-18 | 56.34 | 57.68 | 56.31 | 57.61 | +2.40% | 3.40 | 2.81% |
| 2024-03-15 | 55.47 | 56.35 | 54.89 | 56.26 | +0.91% | 2.51 | 2.13% |
| 2024-03-14 | 56.03 | 56.87 | 55.07 | 55.76 | -1.61% | 3.04 | 2.57% |
| 2024-03-13 | 57.00 | 57.64 | 56.36 | 56.67 | +0.78% | 3.87 | 3.21% |
| 2024-03-12 | 56.31 | 57.83 | 55.52 | 56.23 | +0.55% | 3.59 | 3.00% |
| 2024-03-11 | 54.43 | 56.08 | 54.09 | 55.93 | +1.35% | 3.85 | 3.27% |
| 2024-03-08 | 54.53 | 55.71 | 53.76 | 55.18 | +1.61% | 3.13 | 2.69% |
| 2024-03-07 | 56.62 | 57.53 | 54.21 | 54.31 | -2.87% | 4.56 | 3.85% |
| 2024-03-06 | 57.11 | 57.45 | 54.71 | 55.92 | -3.42% | 5.63 | 4.75% |
| 2024-03-05 | 56.52 | 59.93 | 56.01 | 57.90 | +1.09% | 8.06 | 6.53% |
| 2024-03-04 | 56.65 | 58.17 | 55.20 | 57.27 | +1.94% | 5.90 | 4.90% |
| 2024-03-01 | 55.24 | 56.31 | 54.23 | 56.18 | +0.78% | 6.33 | 5.37% |
| 2024-02-29 | 50.57 | 55.79 | 50.56 | 55.75 | +7.93% | 6.38 | 5.56% |
| 2024-02-28 | 56.31 | 58.69 | 51.60 | 51.65 | -4.74% | 10.33 | 8.68% |