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 |
|---|---|---|---|---|---|---|---|
| 2022-08-22 | 66.52 | 67.06 | 64.78 | 66.68 | +0.15% | 1.27 | 1.10% |
| 2022-08-19 | 68.16 | 70.29 | 66.58 | 66.58 | -2.94% | 2.38 | 2.00% |
| 2022-08-18 | 67.48 | 68.63 | 66.56 | 68.60 | +0.71% | 2.11 | 1.78% |
| 2022-08-17 | 68.09 | 68.31 | 67.15 | 68.11 | +0.07% | 1.73 | 1.45% |
| 2022-08-16 | 69.15 | 70.10 | 67.86 | 68.06 | -1.99% | 2.27 | 1.88% |
| 2022-08-15 | 70.78 | 71.11 | 69.28 | 69.45 | -1.35% | 1.94 | 1.58% |
| 2022-08-12 | 71.67 | 72.58 | 70.39 | 70.39 | -2.36% | 2.44 | 1.94% |
| 2022-08-11 | 70.75 | 72.78 | 70.75 | 72.09 | +2.13% | 3.03 | 2.40% |
| 2022-08-10 | 70.46 | 72.79 | 69.98 | 70.59 | -1.43% | 3.19 | 2.54% |
| 2022-08-09 | 70.36 | 71.83 | 68.68 | 71.62 | +1.07% | 3.89 | 3.16% |
| 2022-08-08 | 73.10 | 73.10 | 70.14 | 70.86 | -3.48% | 4.62 | 3.70% |
| 2022-08-05 | 67.17 | 74.09 | 66.47 | 73.42 | +9.04% | 6.85 | 5.46% |
| 2022-08-04 | 66.35 | 68.63 | 65.82 | 67.33 | +2.96% | 3.16 | 2.67% |
| 2022-08-03 | 63.74 | 67.28 | 63.74 | 65.40 | +2.60% | 2.92 | 2.53% |
| 2022-08-02 | 66.00 | 66.45 | 63.41 | 63.74 | -4.30% | 2.23 | 1.96% |
| 2022-08-01 | 65.93 | 67.05 | 63.38 | 66.60 | +0.57% | 1.90 | 1.64% |
| 2022-07-29 | 68.62 | 69.62 | 66.23 | 66.23 | -3.76% | 2.30 | 1.94% |
| 2022-07-28 | 68.13 | 70.91 | 68.13 | 68.81 | +1.68% | 2.72 | 2.22% |
| 2022-07-27 | 67.97 | 68.48 | 67.17 | 67.68 | -0.49% | 1.38 | 1.16% |
| 2022-07-26 | 67.35 | 68.26 | 65.99 | 68.01 | -0.20% | 2.25 | 1.90% |