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 |
|---|---|---|---|---|---|---|---|
| 2023-11-24 | 63.98 | 63.98 | 62.02 | 62.02 | -3.25% | 1.76 | 1.33% |
| 2023-11-23 | 64.19 | 64.42 | 63.13 | 64.10 | +0.26% | 1.42 | 1.06% |
| 2023-11-22 | 64.99 | 65.62 | 63.92 | 63.94 | -2.30% | 2.04 | 1.49% |
| 2023-11-21 | 67.38 | 67.59 | 65.21 | 65.44 | -2.83% | 2.66 | 1.90% |
| 2023-11-20 | 66.92 | 67.90 | 66.28 | 67.35 | +0.98% | 2.38 | 1.68% |
| 2023-11-17 | 66.16 | 66.79 | 65.95 | 66.69 | +0.70% | 1.52 | 1.08% |
| 2023-11-16 | 67.48 | 68.21 | 66.18 | 66.23 | -2.25% | 2.21 | 1.57% |
| 2023-11-15 | 68.39 | 69.02 | 67.56 | 67.75 | +0.31% | 2.69 | 1.87% |
| 2023-11-14 | 66.83 | 67.94 | 66.01 | 67.55 | +1.05% | 2.28 | 1.60% |
| 2023-11-13 | 66.88 | 67.31 | 66.09 | 66.84 | +0.82% | 1.97 | 1.40% |
| 2023-11-10 | 66.21 | 67.59 | 65.81 | 66.30 | -0.33% | 2.24 | 1.59% |
| 2023-11-09 | 67.53 | 68.20 | 66.31 | 66.51 | -1.51% | 2.32 | 1.63% |
| 2023-11-08 | 68.42 | 69.17 | 67.12 | 67.54 | -1.77% | 4.80 | 3.33% |
| 2023-11-07 | 67.65 | 69.08 | 67.65 | 68.75 | +0.61% | 1.93 | 1.34% |
| 2023-11-06 | 67.36 | 68.65 | 67.21 | 68.34 | +2.30% | 2.57 | 1.79% |
| 2023-11-03 | 63.36 | 67.06 | 63.36 | 66.80 | +4.79% | 3.51 | 2.53% |
| 2023-11-02 | 65.34 | 65.93 | 63.58 | 63.75 | -2.31% | 1.69 | 1.24% |
| 2023-11-01 | 65.44 | 66.62 | 65.16 | 65.25 | -1.11% | 1.58 | 1.13% |
| 2023-10-31 | 67.00 | 67.66 | 65.61 | 65.99 | -1.51% | 1.98 | 1.42% |
| 2023-10-30 | 64.94 | 67.76 | 64.84 | 67.00 | +2.07% | 2.71 | 1.92% |