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 |
|---|---|---|---|---|---|---|---|
| 2023-03-29 | 83.90 | 87.50 | 83.20 | 85.40 | +1.30% | 4.62 | 3.06% |
| 2023-03-28 | 84.60 | 87.08 | 84.05 | 84.30 | -1.35% | 3.86 | 2.56% |
| 2023-03-27 | 85.00 | 87.16 | 83.67 | 85.46 | +0.02% | 4.72 | 3.13% |
| 2023-03-24 | 85.09 | 86.44 | 84.03 | 85.44 | +0.28% | 4.83 | 3.21% |
| 2023-03-23 | 79.62 | 85.71 | 79.18 | 85.20 | +6.77% | 6.90 | 4.70% |
| 2023-03-22 | 77.94 | 80.59 | 76.40 | 79.80 | +3.38% | 3.32 | 2.39% |
| 2023-03-21 | 75.63 | 77.48 | 74.59 | 77.19 | +2.55% | 3.21 | 2.37% |
| 2023-03-20 | 79.83 | 79.83 | 73.59 | 75.27 | -8.85% | 6.05 | 4.51% |
| 2023-03-17 | 81.00 | 83.25 | 81.00 | 82.58 | +2.58% | 3.14 | 2.16% |
| 2023-03-16 | 82.49 | 83.82 | 80.51 | 80.51 | -2.69% | 2.55 | 1.76% |
| 2023-03-15 | 83.03 | 84.02 | 81.99 | 82.73 | +0.18% | 2.58 | 1.76% |
| 2023-03-14 | 80.51 | 83.03 | 79.35 | 82.58 | +2.58% | 3.06 | 2.13% |
| 2023-03-13 | 81.03 | 81.97 | 79.48 | 80.51 | -0.85% | 2.06 | 1.45% |
| 2023-03-10 | 81.50 | 82.96 | 80.61 | 81.20 | -1.33% | 2.39 | 1.66% |
| 2023-03-09 | 81.74 | 83.32 | 81.65 | 82.30 | +0.97% | 2.23 | 1.53% |
| 2023-03-08 | 80.82 | 82.19 | 80.36 | 81.51 | +0.30% | 2.06 | 1.43% |
| 2023-03-07 | 83.87 | 84.56 | 81.16 | 81.26 | -4.01% | 2.76 | 1.90% |
| 2023-03-06 | 84.81 | 85.39 | 83.26 | 84.66 | -0.92% | 2.66 | 1.79% |
| 2023-03-03 | 86.41 | 87.41 | 84.67 | 85.45 | +0.82% | 3.49 | 2.30% |
| 2023-03-02 | 84.26 | 85.82 | 84.26 | 84.76 | +0.85% | 3.06 | 2.04% |