国科微 sz.300672
274.49
-3.23%
2026-06-10
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 |
|---|---|---|---|---|---|---|---|
| 2022-12-20 | 87.81 | 91.78 | 87.11 | 89.16 | +1.56% | 4.92 | 3.12% |
| 2022-12-19 | 86.93 | 89.83 | 86.17 | 87.79 | -0.33% | 3.90 | 2.52% |
| 2022-12-16 | 91.31 | 92.65 | 87.62 | 88.08 | -5.09% | 7.19 | 4.57% |
| 2022-12-15 | 88.79 | 95.97 | 88.15 | 92.80 | +2.43% | 8.64 | 5.29% |
| 2022-12-14 | 97.86 | 100.76 | 89.89 | 90.60 | -1.98% | 11.27 | 6.71% |
| 2022-12-13 | 88.03 | 93.77 | 86.81 | 92.42 | +3.96% | 7.69 | 4.82% |
| 2022-12-12 | 87.91 | 91.75 | 86.95 | 88.91 | +1.26% | 7.32 | 4.64% |
| 2022-12-09 | 89.40 | 90.09 | 87.37 | 87.80 | -1.57% | 6.95 | 4.47% |
| 2022-12-08 | 90.49 | 92.36 | 87.73 | 89.20 | -3.31% | 7.40 | 4.70% |
| 2022-12-07 | 89.89 | 97.28 | 89.28 | 92.25 | +1.24% | 10.88 | 6.63% |
| 2022-12-06 | 86.15 | 92.66 | 85.55 | 91.13 | +5.78% | 12.10 | 7.61% |
| 2022-12-05 | 84.07 | 87.58 | 82.27 | 86.15 | +3.33% | 9.32 | 6.28% |
| 2022-12-02 | 83.45 | 85.15 | 81.99 | 83.37 | -1.52% | 5.87 | 4.00% |
| 2022-12-01 | 85.15 | 89.39 | 84.16 | 84.66 | +0.82% | 13.72 | 9.01% |
| 2022-11-30 | 74.02 | 84.92 | 73.37 | 83.97 | +13.18% | 14.41 | 10.19% |
| 2022-11-29 | 72.31 | 75.25 | 72.12 | 74.19 | +1.72% | 4.14 | 3.19% |
| 2022-11-28 | 72.63 | 74.17 | 71.89 | 72.93 | -1.68% | 3.41 | 2.66% |
| 2022-11-25 | 73.99 | 77.84 | 73.89 | 74.18 | -0.45% | 3.73 | 2.81% |
| 2022-11-24 | 75.88 | 76.85 | 73.41 | 74.51 | -2.53% | 4.23 | 3.20% |
| 2022-11-23 | 76.77 | 79.14 | 75.08 | 76.45 | -1.99% | 5.21 | 3.86% |