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 |
|---|---|---|---|---|---|---|---|
| 2022-10-25 | 61.77 | 64.49 | 60.76 | 63.41 | +1.87% | 2.62 | 2.37% |
| 2022-10-24 | 61.99 | 64.69 | 61.74 | 62.24 | +0.56% | 2.61 | 2.35% |
| 2022-10-21 | 62.73 | 63.12 | 61.57 | 61.90 | -2.43% | 2.40 | 2.19% |
| 2022-10-20 | 59.76 | 64.21 | 59.27 | 63.44 | +5.89% | 4.14 | 3.77% |
| 2022-10-19 | 61.36 | 62.35 | 59.87 | 59.91 | -2.85% | 1.92 | 1.79% |
| 2022-10-18 | 63.22 | 63.40 | 61.13 | 61.67 | -1.99% | 2.03 | 1.87% |
| 2022-10-17 | 61.31 | 64.11 | 61.31 | 62.93 | +1.47% | 2.38 | 2.16% |
| 2022-10-14 | 60.64 | 62.43 | 60.26 | 62.02 | +2.90% | 2.43 | 2.24% |
| 2022-10-13 | 60.47 | 61.69 | 59.86 | 60.27 | -1.10% | 1.94 | 1.81% |
| 2022-10-12 | 58.48 | 60.97 | 57.79 | 60.94 | +4.29% | 2.25 | 2.15% |
| 2022-10-11 | 60.41 | 60.64 | 58.09 | 58.43 | -2.86% | 1.85 | 1.78% |
| 2022-10-10 | 65.09 | 65.46 | 59.86 | 60.15 | -7.83% | 2.71 | 2.50% |
| 2022-09-30 | 65.87 | 66.68 | 64.80 | 65.26 | -1.02% | 1.75 | 1.51% |
| 2022-09-29 | 67.17 | 68.14 | 65.75 | 65.93 | -1.20% | 2.12 | 1.81% |
| 2022-09-28 | 69.94 | 69.99 | 66.59 | 66.73 | -5.39% | 2.85 | 2.38% |
| 2022-09-27 | 69.23 | 71.09 | 68.78 | 70.53 | +1.99% | 2.73 | 2.22% |
| 2022-09-26 | 70.00 | 70.71 | 68.04 | 69.16 | -1.75% | 2.51 | 2.05% |
| 2022-09-23 | 74.30 | 75.54 | 70.21 | 70.39 | -6.01% | 4.09 | 3.22% |
| 2022-09-22 | 72.24 | 76.35 | 71.92 | 74.90 | +2.83% | 4.60 | 3.49% |
| 2022-09-21 | 74.29 | 74.96 | 69.15 | 72.83 | -2.16% | 4.97 | 3.93% |