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 |
|---|---|---|---|---|---|---|---|
| 2023-04-27 | 98.78 | 109.65 | 98.09 | 102.58 | +8.71% | 17.21 | 9.33% |
| 2023-04-26 | 99.88 | 99.93 | 93.75 | 94.36 | -5.87% | 8.47 | 5.01% |
| 2023-04-25 | 100.82 | 104.30 | 97.80 | 100.25 | -1.36% | 8.42 | 4.71% |
| 2023-04-24 | 108.43 | 110.74 | 99.79 | 101.63 | -6.15% | 15.20 | 8.35% |
| 2023-04-21 | 110.64 | 116.57 | 107.38 | 108.29 | -2.18% | 14.09 | 7.13% |
| 2023-04-20 | 109.55 | 112.45 | 104.98 | 110.70 | +3.76% | 12.94 | 6.74% |
| 2023-04-19 | 103.81 | 109.33 | 103.61 | 106.69 | +2.89% | 10.93 | 5.81% |
| 2023-04-18 | 103.72 | 104.61 | 100.88 | 103.69 | -2.70% | 8.53 | 4.70% |
| 2023-04-17 | 109.61 | 111.49 | 104.51 | 106.57 | -2.72% | 10.76 | 5.70% |
| 2023-04-14 | 108.67 | 111.13 | 102.89 | 109.55 | +1.34% | 12.68 | 6.67% |
| 2023-04-13 | 113.65 | 114.59 | 107.31 | 108.10 | -6.77% | 12.68 | 6.51% |
| 2023-04-12 | 106.38 | 117.22 | 104.05 | 115.95 | +7.40% | 17.61 | 8.96% |
| 2023-04-11 | 107.41 | 111.60 | 106.09 | 107.96 | +0.95% | 11.77 | 6.14% |
| 2023-04-10 | 114.69 | 116.07 | 105.36 | 106.94 | -3.78% | 14.31 | 7.33% |
| 2023-04-07 | 112.86 | 114.47 | 107.98 | 111.14 | -1.34% | 14.65 | 7.52% |
| 2023-04-06 | 100.57 | 117.55 | 100.56 | 112.65 | +12.02% | 20.64 | 10.63% |
| 2023-04-04 | 87.92 | 104.83 | 87.53 | 100.56 | +12.86% | 19.10 | 11.23% |
| 2023-04-03 | 87.80 | 90.57 | 87.06 | 89.10 | +3.85% | 7.46 | 4.76% |
| 2023-03-31 | 86.73 | 86.78 | 84.51 | 85.80 | -1.32% | 4.61 | 3.06% |
| 2023-03-30 | 86.05 | 88.64 | 85.15 | 86.95 | +1.82% | 6.38 | 4.15% |