国科微 sz.300672
300.00
+3.36%
2026-06-16
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 |
|---|---|---|---|---|---|---|---|
| 2023-01-31 | 88.47 | 89.66 | 87.37 | 88.78 | -0.39% | 3.31 | 2.12% |
| 2023-01-30 | 94.83 | 94.83 | 88.05 | 89.12 | -3.52% | 6.04 | 3.81% |
| 2023-01-20 | 90.30 | 93.42 | 89.39 | 92.37 | +2.30% | 5.47 | 3.39% |
| 2023-01-19 | 84.66 | 90.34 | 84.14 | 90.30 | +6.41% | 6.61 | 4.26% |
| 2023-01-18 | 86.80 | 86.80 | 84.74 | 84.86 | -1.28% | 2.25 | 1.50% |
| 2023-01-17 | 85.94 | 88.43 | 84.76 | 85.95 | +0.35% | 3.98 | 2.60% |
| 2023-01-16 | 83.16 | 86.59 | 83.16 | 85.66 | +2.01% | 3.77 | 2.50% |
| 2023-01-13 | 84.94 | 85.92 | 82.86 | 83.97 | -0.82% | 2.58 | 1.73% |
| 2023-01-12 | 86.10 | 86.76 | 83.37 | 84.66 | -2.60% | 3.85 | 2.58% |
| 2023-01-11 | 87.37 | 90.50 | 85.74 | 86.92 | -1.08% | 4.03 | 2.60% |
| 2023-01-10 | 85.94 | 89.60 | 85.15 | 87.87 | +2.49% | 4.63 | 2.99% |
| 2023-01-09 | 86.74 | 89.09 | 84.57 | 85.74 | -1.38% | 4.23 | 2.77% |
| 2023-01-06 | 88.41 | 90.74 | 86.93 | 86.93 | -2.19% | 4.61 | 2.94% |
| 2023-01-05 | 86.63 | 90.22 | 86.63 | 88.88 | +1.45% | 3.96 | 2.52% |
| 2023-01-04 | 85.94 | 90.09 | 85.85 | 87.60 | +1.24% | 4.92 | 3.16% |
| 2023-01-03 | 83.97 | 86.81 | 82.00 | 86.53 | +2.99% | 3.32 | 2.22% |
| 2022-12-30 | 84.95 | 85.48 | 82.66 | 84.02 | -0.34% | 2.78 | 1.88% |
| 2022-12-29 | 84.46 | 86.60 | 83.85 | 84.30 | -1.11% | 2.78 | 1.86% |
| 2022-12-28 | 86.32 | 86.88 | 83.53 | 85.25 | -1.92% | 3.16 | 2.12% |
| 2022-12-27 | 86.40 | 87.91 | 84.95 | 86.92 | +0.24% | 4.03 | 2.65% |