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 |
|---|---|---|---|---|---|---|---|
| 2023-08-24 | 66.86 | 68.40 | 66.55 | 67.25 | +1.12% | 2.04 | 1.44% |
| 2023-08-23 | 67.86 | 68.41 | 66.41 | 66.50 | -2.56% | 1.52 | 1.07% |
| 2023-08-22 | 68.52 | 69.18 | 66.87 | 68.25 | +0.72% | 2.28 | 1.59% |
| 2023-08-21 | 67.82 | 69.28 | 67.74 | 67.76 | -1.14% | 1.58 | 1.09% |
| 2023-08-18 | 70.08 | 71.08 | 68.55 | 68.55 | -2.52% | 1.76 | 1.20% |
| 2023-08-17 | 69.40 | 70.79 | 69.04 | 70.32 | +1.03% | 1.61 | 1.08% |
| 2023-08-16 | 71.37 | 72.02 | 69.40 | 69.61 | -3.11% | 2.47 | 1.66% |
| 2023-08-15 | 73.43 | 74.09 | 71.00 | 71.84 | -2.03% | 2.03 | 1.33% |
| 2023-08-14 | 73.28 | 73.41 | 72.14 | 73.32 | -0.75% | 1.75 | 1.14% |
| 2023-08-11 | 75.32 | 75.75 | 73.86 | 73.88 | -1.88% | 1.60 | 1.02% |
| 2023-08-10 | 75.16 | 76.23 | 74.98 | 75.30 | -0.08% | 1.33 | 0.83% |
| 2023-08-09 | 76.25 | 76.59 | 75.16 | 75.36 | -1.21% | 1.41 | 0.88% |
| 2023-08-08 | 76.19 | 77.63 | 75.78 | 76.28 | -0.21% | 1.81 | 1.11% |
| 2023-08-07 | 76.22 | 77.01 | 76.14 | 76.44 | -0.21% | 1.43 | 0.89% |
| 2023-08-04 | 77.62 | 77.99 | 75.35 | 76.60 | -1.30% | 2.88 | 1.77% |
| 2023-08-03 | 76.72 | 77.63 | 76.14 | 77.61 | +1.10% | 1.88 | 1.15% |
| 2023-08-02 | 76.84 | 77.53 | 76.52 | 76.77 | -0.50% | 1.50 | 0.92% |
| 2023-08-01 | 76.98 | 77.53 | 76.62 | 77.15 | +0.26% | 1.61 | 0.99% |
| 2023-07-31 | 75.74 | 77.69 | 75.74 | 76.95 | +1.61% | 1.99 | 1.22% |
| 2023-07-28 | 74.54 | 76.22 | 74.07 | 75.73 | +0.73% | 2.29 | 1.44% |