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 |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 75.57 | 80.02 | 74.78 | 78.00 | +3.05% | 8.14 | 5.92% |
| 2022-11-21 | 74.63 | 77.62 | 74.19 | 75.69 | +0.29% | 5.03 | 3.76% |
| 2022-11-18 | 80.61 | 82.78 | 75.33 | 75.47 | -7.39% | 10.79 | 7.80% |
| 2022-11-17 | 77.43 | 81.87 | 75.50 | 81.50 | +4.39% | 11.40 | 8.21% |
| 2022-11-16 | 80.00 | 81.60 | 77.51 | 78.07 | -1.31% | 9.18 | 6.56% |
| 2022-11-15 | 72.22 | 81.00 | 71.51 | 79.11 | +10.64% | 11.80 | 8.74% |
| 2022-11-14 | 72.41 | 74.59 | 71.32 | 71.50 | -1.32% | 4.01 | 3.13% |
| 2022-11-11 | 75.08 | 75.97 | 72.46 | 72.46 | -0.34% | 4.94 | 3.78% |
| 2022-11-10 | 77.05 | 78.03 | 71.90 | 72.71 | -6.58% | 6.17 | 4.74% |
| 2022-11-09 | 78.53 | 80.51 | 77.43 | 77.82 | -0.98% | 5.39 | 3.89% |
| 2022-11-08 | 75.08 | 80.22 | 74.42 | 78.59 | +4.56% | 6.52 | 4.80% |
| 2022-11-07 | 74.68 | 77.78 | 73.84 | 75.17 | +0.28% | 5.22 | 3.92% |
| 2022-11-04 | 73.20 | 75.58 | 71.70 | 74.96 | +1.63% | 4.80 | 3.70% |
| 2022-11-03 | 71.13 | 74.30 | 70.93 | 73.75 | +2.74% | 4.49 | 3.49% |
| 2022-11-02 | 75.10 | 75.66 | 71.32 | 71.79 | -3.06% | 4.87 | 3.79% |
| 2022-11-01 | 73.36 | 74.38 | 71.72 | 74.05 | -0.72% | 4.99 | 3.90% |
| 2022-10-31 | 72.71 | 76.26 | 71.42 | 74.58 | +2.32% | 6.40 | 4.94% |
| 2022-10-28 | 66.31 | 76.98 | 65.99 | 72.89 | +7.57% | 8.59 | 6.72% |
| 2022-10-27 | 65.98 | 69.31 | 64.90 | 67.77 | +2.07% | 3.84 | 3.26% |
| 2022-10-26 | 63.66 | 66.84 | 62.33 | 66.39 | +4.70% | 3.56 | 3.10% |