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 |
|---|---|---|---|---|---|---|---|
| 2023-05-30 | 92.49 | 94.14 | 89.35 | 94.04 | +0.52% | 6.76 | 4.22% |
| 2023-05-29 | 94.94 | 99.70 | 93.55 | 93.56 | -1.94% | 7.53 | 4.42% |
| 2023-05-26 | 92.91 | 97.36 | 92.86 | 95.41 | +2.45% | 8.37 | 4.97% |
| 2023-05-25 | 90.98 | 93.64 | 89.70 | 93.12 | +1.51% | 5.26 | 3.25% |
| 2023-05-24 | 90.00 | 94.82 | 89.21 | 91.74 | +0.40% | 6.17 | 3.79% |
| 2023-05-23 | 90.59 | 92.74 | 88.81 | 91.38 | +0.01% | 5.11 | 3.18% |
| 2023-05-22 | 94.83 | 94.83 | 90.53 | 91.37 | -4.13% | 7.11 | 4.38% |
| 2023-05-19 | 87.60 | 95.44 | 87.52 | 95.30 | +8.08% | 11.38 | 7.02% |
| 2023-05-18 | 86.93 | 88.89 | 85.94 | 88.18 | +1.64% | 5.57 | 3.61% |
| 2023-05-17 | 86.73 | 89.15 | 85.73 | 86.75 | -0.45% | 4.68 | 3.04% |
| 2023-05-16 | 86.92 | 89.56 | 85.35 | 87.15 | -0.38% | 5.38 | 3.49% |
| 2023-05-15 | 88.56 | 88.56 | 85.06 | 87.48 | -0.49% | 4.30 | 2.81% |
| 2023-05-12 | 89.80 | 92.38 | 87.92 | 87.92 | -3.10% | 4.33 | 2.74% |
| 2023-05-11 | 94.13 | 94.70 | 90.43 | 90.73 | -2.50% | 4.70 | 2.90% |
| 2023-05-10 | 94.83 | 96.30 | 91.59 | 93.06 | -2.70% | 5.13 | 3.12% |
| 2023-05-09 | 94.53 | 98.27 | 93.66 | 95.64 | +0.85% | 5.48 | 3.23% |
| 2023-05-08 | 92.86 | 95.82 | 90.79 | 94.83 | -1.35% | 6.29 | 3.79% |
| 2023-05-05 | 99.69 | 102.54 | 95.51 | 96.13 | -1.31% | 8.22 | 4.71% |
| 2023-05-04 | 98.71 | 100.25 | 95.49 | 97.40 | -3.14% | 6.65 | 3.86% |
| 2023-04-28 | 102.06 | 102.29 | 98.47 | 100.56 | -1.96% | 9.37 | 5.29% |