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 |
|---|---|---|---|---|---|---|---|
| 2023-10-27 | 64.08 | 66.09 | 63.46 | 65.64 | +2.24% | 2.76 | 2.01% |
| 2023-10-26 | 62.76 | 64.32 | 62.66 | 64.20 | +0.57% | 1.92 | 1.43% |
| 2023-10-25 | 62.49 | 64.72 | 61.96 | 63.84 | +1.55% | 3.89 | 2.91% |
| 2023-10-24 | 60.97 | 64.24 | 57.71 | 62.87 | -2.30% | 4.84 | 3.78% |
| 2023-10-23 | 66.72 | 67.36 | 63.62 | 64.34 | -5.12% | 3.26 | 2.37% |
| 2023-10-20 | 72.19 | 72.94 | 66.41 | 67.81 | -6.80% | 4.98 | 3.38% |
| 2023-10-19 | 70.78 | 74.91 | 70.50 | 72.76 | +1.54% | 5.28 | 3.41% |
| 2023-10-18 | 71.39 | 73.85 | 70.89 | 71.66 | -0.29% | 3.07 | 2.01% |
| 2023-10-17 | 70.98 | 72.34 | 69.80 | 71.87 | +1.19% | 2.89 | 1.92% |
| 2023-10-16 | 73.61 | 73.62 | 70.57 | 71.02 | -4.10% | 3.65 | 2.40% |
| 2023-10-13 | 74.22 | 75.33 | 73.55 | 74.06 | -0.86% | 3.34 | 2.12% |
| 2023-10-12 | 73.61 | 75.19 | 72.82 | 74.70 | +1.41% | 4.93 | 3.15% |
| 2023-10-11 | 73.27 | 73.66 | 72.37 | 73.66 | +0.81% | 4.92 | 3.19% |
| 2023-10-10 | 71.53 | 73.48 | 71.46 | 73.07 | +2.36% | 4.30 | 2.80% |
| 2023-10-09 | 71.38 | 72.37 | 70.39 | 71.38 | -0.55% | 2.76 | 1.83% |
| 2023-09-28 | 70.92 | 72.22 | 70.92 | 71.78 | +1.26% | 2.84 | 1.87% |
| 2023-09-27 | 71.38 | 72.36 | 70.84 | 70.89 | -1.04% | 3.38 | 2.24% |
| 2023-09-26 | 72.82 | 73.46 | 71.18 | 71.63 | -1.90% | 3.65 | 2.40% |
| 2023-09-25 | 73.56 | 73.63 | 72.57 | 73.02 | -1.18% | 4.09 | 2.65% |
| 2023-09-22 | 72.25 | 73.96 | 71.95 | 73.89 | +1.11% | 7.84 | 5.07% |