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 |
|---|---|---|---|---|---|---|---|
| 2023-07-27 | 77.08 | 77.26 | 74.97 | 75.19 | -2.44% | 2.78 | 1.73% |
| 2023-07-26 | 77.83 | 78.15 | 76.84 | 77.07 | -0.94% | 1.81 | 1.11% |
| 2023-07-25 | 76.64 | 77.91 | 76.23 | 77.81 | +2.60% | 2.37 | 1.45% |
| 2023-07-24 | 76.79 | 77.09 | 75.72 | 75.83 | -1.29% | 1.97 | 1.22% |
| 2023-07-21 | 76.86 | 77.91 | 76.46 | 76.82 | -0.18% | 2.39 | 1.46% |
| 2023-07-20 | 79.59 | 79.96 | 76.85 | 76.96 | -2.97% | 3.91 | 2.37% |
| 2023-07-19 | 81.55 | 82.45 | 78.70 | 79.32 | -2.88% | 4.99 | 2.95% |
| 2023-07-18 | 81.98 | 83.63 | 81.55 | 81.67 | -0.47% | 3.50 | 2.01% |
| 2023-07-17 | 83.71 | 84.42 | 80.74 | 82.06 | -3.19% | 5.69 | 3.28% |
| 2023-07-14 | 86.15 | 86.69 | 84.37 | 84.77 | -0.84% | 5.27 | 2.92% |
| 2023-07-13 | 82.56 | 85.79 | 82.10 | 85.48 | +3.62% | 6.92 | 3.88% |
| 2023-07-12 | 84.67 | 86.16 | 82.50 | 82.50 | -3.00% | 4.22 | 2.37% |
| 2023-07-11 | 82.97 | 85.09 | 82.88 | 85.04 | +2.30% | 4.41 | 2.46% |
| 2023-07-10 | 83.34 | 84.35 | 82.72 | 83.13 | +0.08% | 2.15 | 1.22% |
| 2023-07-07 | 83.63 | 84.16 | 81.98 | 83.06 | -1.30% | 3.09 | 1.76% |
| 2023-07-06 | 83.38 | 85.55 | 82.88 | 84.15 | -0.09% | 3.42 | 1.91% |
| 2023-07-05 | 85.98 | 86.59 | 84.17 | 84.23 | -2.39% | 4.52 | 2.51% |
| 2023-07-04 | 83.88 | 86.88 | 83.46 | 86.29 | +2.27% | 5.92 | 3.28% |
| 2023-07-03 | 82.27 | 84.57 | 82.27 | 84.38 | +2.48% | 4.36 | 2.46% |
| 2023-06-30 | 81.99 | 83.66 | 81.12 | 82.34 | -0.60% | 4.48 | 2.56% |