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 |
|---|---|---|---|---|---|---|---|
| 2023-12-22 | 58.14 | 58.34 | 57.20 | 57.30 | -1.31% | 1.20 | 0.98% |
| 2023-12-21 | 57.44 | 58.37 | 56.70 | 58.07 | +0.38% | 1.56 | 1.29% |
| 2023-12-20 | 59.09 | 59.47 | 57.80 | 57.85 | -2.33% | 1.02 | 0.82% |
| 2023-12-19 | 58.69 | 59.78 | 58.56 | 59.23 | +0.45% | 1.00 | 0.80% |
| 2023-12-18 | 60.08 | 60.72 | 58.69 | 58.96 | -2.92% | 1.43 | 1.14% |
| 2023-12-15 | 61.17 | 62.61 | 60.50 | 60.73 | -0.26% | 1.61 | 1.24% |
| 2023-12-14 | 61.68 | 62.23 | 60.80 | 60.89 | -0.74% | 1.21 | 0.93% |
| 2023-12-13 | 62.29 | 62.81 | 61.23 | 61.35 | -1.93% | 1.33 | 1.02% |
| 2023-12-12 | 63.08 | 63.33 | 62.04 | 62.56 | -0.52% | 1.44 | 1.09% |
| 2023-12-11 | 62.45 | 62.94 | 60.67 | 62.89 | +2.06% | 2.07 | 1.59% |
| 2023-12-08 | 60.39 | 62.01 | 60.38 | 61.62 | +2.05% | 2.46 | 1.90% |
| 2023-12-07 | 59.85 | 60.71 | 59.35 | 60.38 | +0.58% | 1.47 | 1.16% |
| 2023-12-06 | 59.70 | 60.91 | 59.52 | 60.03 | +0.48% | 1.41 | 1.11% |
| 2023-12-05 | 62.14 | 62.42 | 59.70 | 59.74 | -4.09% | 2.00 | 1.56% |
| 2023-12-04 | 61.96 | 64.00 | 61.81 | 62.29 | -0.66% | 3.02 | 2.26% |
| 2023-12-01 | 62.53 | 63.60 | 60.88 | 62.71 | +3.01% | 3.23 | 2.46% |
| 2023-11-30 | 62.06 | 62.06 | 60.28 | 60.87 | -1.76% | 1.97 | 1.53% |
| 2023-11-29 | 61.96 | 63.01 | 61.91 | 61.96 | -0.26% | 2.39 | 1.81% |
| 2023-11-28 | 62.36 | 62.94 | 61.57 | 62.12 | -0.48% | 1.59 | 1.21% |
| 2023-11-27 | 62.02 | 62.93 | 61.63 | 62.42 | +0.64% | 1.44 | 1.09% |