国科微 sz.300672
296.73
+14.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 187.23 | 189.99 | 172.09 | 174.53 | -10.54% | 30.61 | 8.11% |
| 2026-03-20 | 193.01 | 205.50 | 187.00 | 195.10 | +1.08% | 34.76 | 8.32% |
| 2026-03-19 | 191.75 | 196.75 | 186.87 | 193.02 | -2.61% | 31.23 | 7.74% |
| 2026-03-18 | 182.20 | 200.88 | 174.33 | 198.20 | +11.98% | 44.64 | 11.20% |
| 2026-03-17 | 175.00 | 182.73 | 174.08 | 177.00 | -1.00% | 27.01 | 7.20% |
| 2026-03-16 | 163.88 | 185.60 | 162.74 | 178.78 | +11.19% | 43.23 | 11.87% |
| 2026-03-13 | 155.00 | 163.62 | 151.33 | 160.79 | +0.57% | 26.70 | 8.02% |
| 2026-03-12 | 140.00 | 162.00 | 138.88 | 159.88 | +13.94% | 30.23 | 9.60% |
| 2026-03-11 | 143.79 | 144.90 | 139.20 | 140.32 | -2.53% | 11.62 | 3.90% |
| 2026-03-10 | 143.16 | 144.99 | 139.61 | 143.96 | +2.92% | 14.86 | 4.94% |
| 2026-03-09 | 136.00 | 142.00 | 130.33 | 139.88 | -0.22% | 12.32 | 4.34% |
| 2026-03-06 | 138.00 | 144.31 | 138.00 | 140.19 | +0.29% | 10.33 | 3.48% |
| 2026-03-05 | 144.00 | 144.00 | 139.60 | 139.78 | +0.45% | 9.56 | 3.21% |
| 2026-03-04 | 139.56 | 145.45 | 136.60 | 139.15 | +0.30% | 10.92 | 3.69% |
| 2026-03-03 | 157.50 | 162.66 | 138.50 | 138.73 | -12.14% | 20.72 | 6.80% |
| 2026-03-02 | 157.00 | 168.00 | 156.51 | 157.90 | -2.05% | 14.55 | 4.30% |
| 2026-02-27 | 152.00 | 165.85 | 151.07 | 161.20 | +4.53% | 17.15 | 5.04% |
| 2026-02-26 | 145.66 | 157.50 | 143.03 | 154.21 | +6.35% | 19.04 | 6.00% |
| 2026-02-25 | 143.88 | 146.28 | 137.18 | 145.00 | +0.78% | 10.66 | 3.58% |
| 2026-02-24 | 143.00 | 147.77 | 142.13 | 143.88 | +1.22% | 11.89 | 3.89% |