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 |
|---|---|---|---|---|---|---|---|
| 2022-06-24 | 73.36 | 74.98 | 72.69 | 74.06 | +0.93% | 3.17 | 2.45% |
| 2022-06-23 | 71.14 | 74.37 | 71.14 | 73.38 | +2.62% | 3.60 | 2.81% |
| 2022-06-22 | 75.97 | 76.54 | 71.25 | 71.50 | -4.13% | 3.65 | 2.86% |
| 2022-06-21 | 74.66 | 75.84 | 73.30 | 74.58 | -0.64% | 3.30 | 2.53% |
| 2022-06-20 | 75.30 | 76.52 | 73.77 | 75.07 | +1.36% | 3.36 | 2.55% |
| 2022-06-17 | 72.18 | 74.25 | 71.40 | 74.06 | +1.04% | 2.74 | 2.14% |
| 2022-06-16 | 71.70 | 75.20 | 71.70 | 73.30 | +2.56% | 3.91 | 3.02% |
| 2022-06-15 | 68.94 | 73.43 | 68.66 | 71.47 | +3.31% | 4.61 | 3.65% |
| 2022-06-14 | 70.78 | 71.41 | 66.59 | 69.18 | -4.11% | 3.77 | 3.14% |
| 2022-06-13 | 71.78 | 74.73 | 70.96 | 72.14 | -0.63% | 3.15 | 2.46% |
| 2022-06-10 | 67.17 | 72.98 | 67.15 | 72.60 | +6.48% | 4.30 | 3.45% |
| 2022-06-09 | 70.63 | 70.72 | 67.57 | 68.18 | -3.60% | 2.36 | 1.95% |
| 2022-06-08 | 71.52 | 72.98 | 69.49 | 70.73 | -1.10% | 2.44 | 1.96% |
| 2022-06-07 | 73.79 | 73.79 | 70.74 | 71.52 | -2.71% | 2.91 | 2.31% |
| 2022-06-06 | 71.83 | 73.97 | 71.66 | 73.52 | +2.37% | 3.47 | 2.71% |
| 2022-06-02 | 69.63 | 71.99 | 68.86 | 71.82 | +3.27% | 3.41 | 2.74% |
| 2022-06-01 | 70.43 | 71.05 | 68.79 | 69.54 | -0.78% | 2.61 | 2.13% |
| 2022-05-31 | 69.35 | 70.21 | 67.51 | 70.09 | +1.19% | 2.49 | 2.04% |
| 2022-05-30 | 68.77 | 70.26 | 68.05 | 69.27 | +0.74% | 1.99 | 1.64% |
| 2022-05-27 | 70.04 | 71.73 | 68.09 | 68.76 | -1.82% | 2.96 | 2.41% |