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 |
|---|---|---|---|---|---|---|---|
| 2023-03-01 | 82.81 | 84.54 | 82.68 | 84.05 | +1.23% | 2.25 | 1.53% |
| 2023-02-28 | 82.08 | 83.03 | 81.25 | 83.03 | +1.41% | 1.98 | 1.37% |
| 2023-02-27 | 82.98 | 83.49 | 81.69 | 81.87 | -1.63% | 2.15 | 1.48% |
| 2023-02-24 | 85.62 | 86.08 | 83.15 | 83.23 | -2.05% | 2.06 | 1.39% |
| 2023-02-23 | 85.44 | 86.01 | 84.34 | 84.96 | -0.58% | 1.90 | 1.26% |
| 2023-02-22 | 84.53 | 86.73 | 84.19 | 85.46 | +0.37% | 2.03 | 1.35% |
| 2023-02-21 | 86.44 | 86.57 | 84.26 | 85.14 | -0.62% | 2.10 | 1.40% |
| 2023-02-20 | 84.25 | 86.16 | 83.05 | 85.68 | +1.44% | 2.63 | 1.75% |
| 2023-02-17 | 87.40 | 88.03 | 84.09 | 84.46 | -3.72% | 4.51 | 3.00% |
| 2023-02-16 | 90.93 | 92.41 | 86.93 | 87.72 | -3.28% | 5.04 | 3.18% |
| 2023-02-15 | 90.22 | 91.35 | 89.35 | 90.69 | -0.36% | 3.22 | 2.02% |
| 2023-02-14 | 92.76 | 95.42 | 90.59 | 91.02 | -1.85% | 4.61 | 2.83% |
| 2023-02-13 | 92.05 | 93.32 | 91.26 | 92.74 | +0.75% | 3.30 | 2.03% |
| 2023-02-10 | 93.85 | 94.44 | 91.32 | 92.05 | -2.23% | 4.44 | 2.71% |
| 2023-02-09 | 88.21 | 94.47 | 86.54 | 94.15 | +6.04% | 7.48 | 4.63% |
| 2023-02-08 | 89.46 | 91.35 | 88.61 | 88.79 | -0.43% | 2.86 | 1.81% |
| 2023-02-07 | 88.31 | 89.34 | 87.79 | 89.17 | +0.86% | 2.54 | 1.62% |
| 2023-02-06 | 90.39 | 90.86 | 87.52 | 88.41 | -2.51% | 3.86 | 2.47% |
| 2023-02-03 | 91.96 | 95.27 | 89.83 | 90.68 | -1.39% | 6.48 | 3.97% |
| 2023-02-02 | 89.61 | 93.34 | 89.61 | 91.96 | +2.71% | 6.15 | 3.81% |