国科微 sz.300672
283.65
+2.51%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2022-07-22 | 72.08 | 72.79 | 70.38 | 70.93 | -0.86% | 2.19 | 1.75% |
| 2022-07-21 | 70.86 | 73.47 | 70.86 | 71.54 | -0.10% | 2.76 | 2.17% |
| 2022-07-20 | 73.09 | 73.50 | 71.17 | 71.61 | -0.81% | 2.38 | 1.88% |
| 2022-07-19 | 69.84 | 72.19 | 69.36 | 72.19 | +3.22% | 2.86 | 2.29% |
| 2022-07-18 | 68.66 | 70.02 | 66.84 | 69.94 | +2.12% | 2.81 | 2.34% |
| 2022-07-15 | 70.67 | 71.87 | 68.46 | 68.49 | -4.28% | 2.98 | 2.43% |
| 2022-07-14 | 71.46 | 72.31 | 70.70 | 71.55 | +0.33% | 2.13 | 1.69% |
| 2022-07-13 | 71.04 | 72.31 | 70.31 | 71.31 | +0.40% | 1.94 | 1.54% |
| 2022-07-12 | 74.15 | 74.34 | 71.03 | 71.03 | -4.22% | 2.79 | 2.20% |
| 2022-07-11 | 76.95 | 76.95 | 73.61 | 74.16 | -4.73% | 3.65 | 2.78% |
| 2022-07-08 | 79.03 | 80.16 | 77.57 | 77.84 | -1.44% | 4.00 | 2.89% |
| 2022-07-07 | 79.78 | 81.15 | 77.16 | 78.98 | -1.87% | 5.51 | 3.98% |
| 2022-07-06 | 82.30 | 85.70 | 79.24 | 80.48 | -3.85% | 7.90 | 5.44% |
| 2022-07-05 | 86.69 | 92.55 | 83.49 | 83.70 | -3.72% | 9.77 | 6.30% |
| 2022-07-04 | 83.25 | 88.21 | 80.54 | 86.93 | +2.56% | 7.43 | 5.02% |
| 2022-07-01 | 80.81 | 85.94 | 79.05 | 84.76 | +4.94% | 7.27 | 5.01% |
| 2022-06-30 | 78.93 | 81.49 | 78.93 | 80.77 | +2.84% | 5.54 | 3.92% |
| 2022-06-29 | 77.17 | 83.88 | 77.16 | 78.53 | +1.00% | 8.19 | 5.84% |
| 2022-06-28 | 77.04 | 78.91 | 72.73 | 77.75 | +1.82% | 5.65 | 4.25% |
| 2022-06-27 | 74.18 | 77.64 | 74.18 | 76.36 | +3.11% | 4.65 | 3.49% |