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 |
|---|---|---|---|---|---|---|---|
| 2024-01-22 | 61.80 | 61.80 | 55.43 | 56.09 | -10.60% | 5.29 | 4.31% |
| 2024-01-19 | 65.31 | 65.67 | 62.75 | 62.75 | -3.99% | 3.35 | 2.47% |
| 2024-01-18 | 62.94 | 65.68 | 62.74 | 65.35 | +2.87% | 4.50 | 3.29% |
| 2024-01-17 | 65.83 | 65.93 | 63.50 | 63.53 | -3.33% | 3.06 | 2.24% |
| 2024-01-16 | 65.98 | 66.55 | 64.32 | 65.72 | -0.91% | 3.98 | 2.88% |
| 2024-01-15 | 64.05 | 68.42 | 62.84 | 66.33 | +2.64% | 6.42 | 4.56% |
| 2024-01-12 | 67.50 | 67.89 | 64.54 | 64.62 | -4.83% | 5.38 | 3.84% |
| 2024-01-11 | 62.89 | 69.33 | 62.81 | 67.90 | +6.90% | 8.70 | 6.11% |
| 2024-01-10 | 64.82 | 67.01 | 63.52 | 63.52 | -3.48% | 5.36 | 3.89% |
| 2024-01-09 | 68.67 | 70.85 | 65.17 | 65.81 | -2.61% | 7.28 | 5.04% |
| 2024-01-08 | 66.42 | 69.58 | 65.04 | 67.57 | +0.18% | 7.04 | 4.91% |
| 2024-01-05 | 67.23 | 69.39 | 65.76 | 67.46 | -1.65% | 7.11 | 4.99% |
| 2024-01-04 | 65.31 | 70.25 | 64.81 | 68.59 | +3.41% | 10.18 | 7.08% |
| 2024-01-03 | 64.69 | 67.55 | 62.66 | 66.33 | +1.89% | 7.95 | 5.78% |
| 2024-01-02 | 58.34 | 68.21 | 57.25 | 65.10 | +11.40% | 8.04 | 5.97% |
| 2023-12-29 | 58.08 | 58.91 | 58.08 | 58.43 | +0.61% | 1.22 | 0.99% |
| 2023-12-28 | 55.32 | 58.52 | 55.02 | 58.08 | +4.68% | 2.00 | 1.66% |
| 2023-12-27 | 54.92 | 56.00 | 54.81 | 55.48 | +0.94% | 1.12 | 0.96% |
| 2023-12-26 | 57.33 | 57.33 | 54.63 | 54.96 | -3.80% | 1.53 | 1.30% |
| 2023-12-25 | 57.18 | 57.91 | 56.77 | 57.14 | -0.29% | 0.59 | 0.48% |