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 |
|---|---|---|---|---|---|---|---|
| 2022-04-25 | 69.69 | 69.69 | 62.97 | 62.97 | -10.75% | 2.32 | 2.00% |
| 2022-04-22 | 72.70 | 73.06 | 69.84 | 70.56 | -3.09% | 2.16 | 1.72% |
| 2022-04-21 | 74.86 | 77.70 | 72.43 | 72.81 | -3.56% | 2.39 | 1.81% |
| 2022-04-20 | 77.59 | 78.45 | 75.34 | 75.50 | -2.46% | 1.71 | 1.27% |
| 2022-04-19 | 78.87 | 80.24 | 77.10 | 77.40 | -3.06% | 2.18 | 1.58% |
| 2022-04-18 | 76.62 | 79.94 | 76.42 | 79.85 | +3.00% | 2.52 | 1.82% |
| 2022-04-15 | 76.68 | 78.91 | 76.07 | 77.52 | -0.85% | 1.74 | 1.27% |
| 2022-04-14 | 77.85 | 79.04 | 76.09 | 78.19 | +0.43% | 2.29 | 1.68% |
| 2022-04-13 | 76.70 | 79.01 | 76.11 | 77.85 | +0.32% | 2.25 | 1.64% |
| 2022-04-12 | 75.68 | 77.77 | 73.67 | 77.61 | +1.44% | 2.51 | 1.86% |
| 2022-04-11 | 79.69 | 80.03 | 75.93 | 76.51 | -5.50% | 2.66 | 1.95% |
| 2022-04-08 | 81.04 | 81.91 | 78.57 | 80.96 | -0.05% | 2.74 | 1.94% |
| 2022-04-07 | 82.51 | 86.24 | 80.97 | 81.00 | -2.89% | 3.21 | 2.20% |
| 2022-04-06 | 85.34 | 85.35 | 82.02 | 83.40 | -2.05% | 2.82 | 1.93% |
| 2022-04-01 | 85.13 | 86.93 | 83.62 | 85.15 | -0.53% | 2.02 | 1.34% |
| 2022-03-31 | 88.32 | 88.33 | 85.14 | 85.60 | -3.26% | 2.74 | 1.80% |
| 2022-03-30 | 85.89 | 88.88 | 85.57 | 88.49 | +3.92% | 3.45 | 2.24% |
| 2022-03-29 | 87.57 | 89.02 | 84.28 | 85.15 | -2.46% | 3.27 | 2.15% |
| 2022-03-28 | 86.49 | 89.58 | 85.95 | 87.30 | -0.33% | 3.15 | 2.03% |
| 2022-03-25 | 91.84 | 94.44 | 87.59 | 87.59 | -2.97% | 5.67 | 3.52% |