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 |
|---|---|---|---|---|---|---|---|
| 2022-09-20 | 76.84 | 77.81 | 73.67 | 74.44 | -3.14% | 4.99 | 3.78% |
| 2022-09-19 | 78.32 | 82.49 | 75.18 | 76.85 | -3.03% | 7.46 | 5.37% |
| 2022-09-16 | 78.04 | 82.63 | 78.04 | 79.25 | +0.64% | 7.92 | 5.57% |
| 2022-09-15 | 78.08 | 80.49 | 77.69 | 78.75 | -1.04% | 6.11 | 4.41% |
| 2022-09-14 | 73.62 | 80.16 | 73.50 | 79.58 | +5.72% | 7.34 | 5.36% |
| 2022-09-13 | 75.25 | 76.78 | 74.93 | 75.27 | +0.63% | 2.97 | 2.23% |
| 2022-09-09 | 76.85 | 77.45 | 73.97 | 74.80 | -2.69% | 4.18 | 3.17% |
| 2022-09-08 | 77.09 | 78.61 | 75.72 | 76.86 | -1.28% | 4.38 | 3.24% |
| 2022-09-07 | 76.66 | 82.81 | 76.07 | 77.86 | +1.31% | 7.93 | 5.66% |
| 2022-09-06 | 77.01 | 77.99 | 75.04 | 76.85 | -1.79% | 5.74 | 4.27% |
| 2022-09-05 | 75.84 | 80.23 | 73.79 | 78.26 | +2.02% | 7.90 | 5.85% |
| 2022-09-02 | 68.46 | 79.03 | 67.42 | 76.71 | +11.89% | 8.97 | 6.89% |
| 2022-09-01 | 70.22 | 71.99 | 68.04 | 68.56 | -3.21% | 4.09 | 3.32% |
| 2022-08-31 | 69.10 | 73.54 | 68.15 | 70.83 | +3.93% | 7.67 | 6.11% |
| 2022-08-30 | 64.01 | 68.23 | 64.01 | 68.15 | +10.38% | 4.17 | 3.57% |
| 2022-08-29 | 61.24 | 62.35 | 60.76 | 61.74 | -0.67% | 0.84 | 0.78% |
| 2022-08-26 | 63.22 | 63.66 | 61.96 | 62.16 | -1.15% | 0.86 | 0.78% |
| 2022-08-25 | 63.22 | 63.71 | 61.92 | 62.88 | +0.24% | 1.15 | 1.04% |
| 2022-08-24 | 65.85 | 65.98 | 62.56 | 62.73 | -4.45% | 1.82 | 1.62% |
| 2022-08-23 | 66.65 | 67.13 | 65.52 | 65.65 | -1.54% | 1.19 | 1.03% |