国科微 sz.300672
296.73
+14.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 139.50 | 145.72 | 137.45 | 142.15 | +1.35% | 10.24 | 3.43% |
| 2026-02-12 | 139.69 | 141.50 | 137.33 | 140.25 | +1.18% | 7.87 | 2.68% |
| 2026-02-11 | 142.09 | 143.35 | 137.80 | 138.62 | -3.61% | 7.26 | 2.47% |
| 2026-02-10 | 146.51 | 151.00 | 143.29 | 143.81 | -1.74% | 9.68 | 3.15% |
| 2026-02-09 | 135.52 | 148.50 | 135.11 | 146.36 | +9.39% | 18.18 | 6.03% |
| 2026-02-06 | 135.00 | 138.50 | 132.50 | 133.80 | -1.76% | 7.09 | 2.50% |
| 2026-02-05 | 138.50 | 140.40 | 134.17 | 136.20 | -2.38% | 9.00 | 3.13% |
| 2026-02-04 | 138.55 | 140.88 | 135.44 | 139.52 | +0.74% | 9.47 | 3.26% |
| 2026-02-03 | 135.50 | 141.49 | 133.81 | 138.50 | +4.69% | 13.89 | 4.79% |
| 2026-02-02 | 139.96 | 139.96 | 132.01 | 132.30 | -6.90% | 14.30 | 5.02% |
| 2026-01-30 | 137.05 | 146.13 | 134.61 | 142.10 | +2.53% | 16.56 | 5.63% |
| 2026-01-29 | 143.00 | 144.50 | 137.30 | 138.59 | -3.02% | 15.53 | 5.25% |
| 2026-01-28 | 145.05 | 149.50 | 140.70 | 142.90 | -0.76% | 23.34 | 7.66% |
| 2026-01-27 | 134.54 | 145.39 | 134.39 | 144.00 | +5.91% | 26.98 | 9.18% |
| 2026-01-26 | 153.67 | 155.00 | 133.99 | 135.96 | -12.85% | 36.21 | 12.34% |
| 2026-01-23 | 155.84 | 161.98 | 153.82 | 156.00 | +0.15% | 22.51 | 6.77% |
| 2026-01-22 | 151.13 | 160.00 | 141.78 | 155.76 | +4.92% | 33.13 | 10.39% |
| 2026-01-21 | 139.01 | 151.05 | 138.00 | 148.46 | +6.42% | 23.28 | 7.58% |
| 2026-01-20 | 142.01 | 146.64 | 135.15 | 139.50 | -3.66% | 24.27 | 8.17% |
| 2026-01-19 | 136.00 | 150.96 | 136.00 | 144.80 | +4.62% | 30.55 | 10.14% |