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 |
|---|---|---|---|---|---|---|---|
| 2023-09-21 | 69.40 | 73.70 | 69.10 | 73.08 | +4.38% | 7.62 | 5.01% |
| 2023-09-20 | 70.29 | 71.58 | 69.94 | 70.01 | -2.00% | 3.22 | 2.16% |
| 2023-09-19 | 68.74 | 72.85 | 67.20 | 71.44 | +3.92% | 6.27 | 4.22% |
| 2023-09-18 | 69.56 | 69.96 | 68.64 | 68.74 | -1.88% | 2.30 | 1.57% |
| 2023-09-15 | 69.65 | 71.69 | 68.45 | 70.06 | +1.09% | 3.36 | 2.26% |
| 2023-09-14 | 70.38 | 70.88 | 68.72 | 69.31 | -1.74% | 2.38 | 1.62% |
| 2023-09-13 | 71.39 | 72.32 | 69.55 | 70.54 | -1.79% | 3.11 | 2.08% |
| 2023-09-12 | 71.74 | 72.93 | 71.26 | 71.83 | -0.55% | 3.40 | 2.24% |
| 2023-09-11 | 72.50 | 73.79 | 71.83 | 72.22 | +0.84% | 5.07 | 3.30% |
| 2023-09-08 | 69.60 | 72.35 | 69.48 | 71.62 | +2.19% | 4.42 | 2.94% |
| 2023-09-07 | 72.38 | 72.48 | 70.03 | 70.08 | -4.29% | 4.75 | 3.16% |
| 2023-09-06 | 69.89 | 73.62 | 69.54 | 73.23 | +4.28% | 6.75 | 4.44% |
| 2023-09-05 | 70.22 | 71.58 | 69.70 | 70.22 | +0.04% | 4.83 | 3.24% |
| 2023-09-04 | 69.30 | 70.27 | 68.48 | 70.19 | +1.67% | 3.17 | 2.16% |
| 2023-09-01 | 69.86 | 70.88 | 68.56 | 69.04 | -0.88% | 2.85 | 1.94% |
| 2023-08-31 | 68.72 | 70.84 | 68.56 | 69.66 | +0.30% | 4.21 | 2.86% |
| 2023-08-30 | 70.09 | 71.73 | 68.61 | 69.45 | +1.68% | 6.55 | 4.42% |
| 2023-08-29 | 64.58 | 68.31 | 64.56 | 68.30 | +4.90% | 3.31 | 2.34% |
| 2023-08-28 | 69.41 | 70.04 | 65.11 | 65.11 | -0.65% | 2.51 | 1.76% |
| 2023-08-25 | 66.92 | 67.15 | 65.25 | 65.53 | -2.55% | 1.71 | 1.22% |