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 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 71.51 | 71.95 | 68.86 | 70.04 | -2.69% | 2.44 | 1.98% |
| 2022-05-25 | 70.28 | 72.03 | 68.27 | 71.97 | +2.43% | 3.71 | 3.01% |
| 2022-05-24 | 73.97 | 76.55 | 70.26 | 70.26 | -6.56% | 5.28 | 4.08% |
| 2022-05-23 | 73.17 | 75.54 | 72.10 | 75.19 | +2.77% | 4.90 | 3.75% |
| 2022-05-20 | 74.31 | 74.31 | 71.28 | 73.17 | -1.53% | 6.12 | 4.78% |
| 2022-05-19 | 65.82 | 80.03 | 65.38 | 74.31 | +11.41% | 10.64 | 8.22% |
| 2022-05-18 | 65.81 | 68.15 | 65.12 | 66.70 | +1.12% | 2.70 | 2.30% |
| 2022-05-17 | 64.75 | 67.29 | 63.94 | 65.96 | +2.21% | 3.37 | 2.91% |
| 2022-05-16 | 64.69 | 65.81 | 63.65 | 64.53 | +0.77% | 2.17 | 1.91% |
| 2022-05-13 | 64.83 | 65.34 | 63.26 | 64.04 | -0.72% | 2.38 | 2.10% |
| 2022-05-12 | 62.86 | 66.68 | 62.37 | 64.51 | +1.91% | 4.07 | 3.60% |
| 2022-05-11 | 61.46 | 66.60 | 60.75 | 63.30 | +3.60% | 4.33 | 3.83% |
| 2022-05-10 | 58.44 | 62.79 | 57.62 | 61.10 | +2.79% | 3.41 | 3.16% |
| 2022-05-09 | 59.09 | 60.90 | 58.15 | 59.44 | +0.62% | 1.77 | 1.69% |
| 2022-05-06 | 58.55 | 62.18 | 58.43 | 59.07 | -2.40% | 2.50 | 2.37% |
| 2022-05-05 | 61.00 | 62.18 | 59.44 | 60.53 | -1.91% | 2.50 | 2.33% |
| 2022-04-29 | 60.28 | 62.48 | 58.75 | 61.71 | +1.88% | 3.51 | 3.28% |
| 2022-04-28 | 62.07 | 63.06 | 58.09 | 60.57 | -10.83% | 4.65 | 4.37% |
| 2022-04-27 | 59.92 | 68.05 | 59.43 | 67.92 | +11.17% | 3.40 | 3.00% |
| 2022-04-26 | 64.53 | 64.53 | 60.76 | 61.10 | -2.98% | 1.97 | 1.78% |