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 |
|---|---|---|---|---|---|---|---|
| 2024-02-27 | 51.36 | 54.29 | 51.01 | 54.22 | +4.75% | 4.52 | 4.04% |
| 2024-02-26 | 50.56 | 53.04 | 50.42 | 51.76 | +1.01% | 3.92 | 3.56% |
| 2024-02-23 | 50.57 | 51.71 | 49.87 | 51.25 | +1.33% | 3.60 | 3.34% |
| 2024-02-22 | 49.28 | 51.06 | 49.28 | 50.57 | +3.47% | 3.95 | 3.71% |
| 2024-02-21 | 48.23 | 50.36 | 47.90 | 48.88 | -0.78% | 3.82 | 3.65% |
| 2024-02-20 | 48.58 | 49.93 | 47.51 | 49.26 | -0.62% | 3.60 | 3.51% |
| 2024-02-19 | 49.57 | 50.46 | 46.79 | 49.57 | +6.20% | 5.30 | 5.11% |
| 2024-02-08 | 43.44 | 47.59 | 43.44 | 46.68 | +9.74% | 4.38 | 4.49% |
| 2024-02-07 | 40.72 | 43.50 | 40.53 | 42.53 | +6.06% | 4.04 | 4.49% |
| 2024-02-06 | 36.64 | 40.65 | 36.02 | 40.10 | +6.87% | 3.69 | 4.48% |
| 2024-02-05 | 42.63 | 42.82 | 35.93 | 37.53 | -13.15% | 5.05 | 6.19% |
| 2024-02-02 | 45.69 | 46.79 | 41.81 | 43.21 | -5.96% | 2.72 | 2.90% |
| 2024-02-01 | 44.52 | 47.25 | 44.27 | 45.94 | +2.75% | 2.80 | 2.89% |
| 2024-01-31 | 48.21 | 48.68 | 44.47 | 44.71 | -7.39% | 3.44 | 3.52% |
| 2024-01-30 | 51.46 | 51.93 | 48.09 | 48.28 | -7.90% | 3.10 | 2.94% |
| 2024-01-29 | 55.44 | 56.70 | 52.43 | 52.43 | -5.72% | 2.41 | 2.10% |
| 2024-01-26 | 57.02 | 57.49 | 55.52 | 55.61 | -3.29% | 2.46 | 2.07% |
| 2024-01-25 | 56.76 | 57.99 | 55.72 | 57.50 | +1.51% | 3.03 | 2.50% |
| 2024-01-24 | 57.02 | 57.27 | 53.37 | 56.65 | -0.33% | 3.45 | 2.94% |
| 2024-01-23 | 55.52 | 57.87 | 54.65 | 56.84 | +1.33% | 3.09 | 2.57% |