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 |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 90.59 | 91.35 | 87.99 | 90.27 | -1.70% | 4.32 | 2.74% |
| 2022-03-23 | 91.47 | 93.69 | 88.94 | 91.83 | +0.59% | 4.44 | 2.75% |
| 2022-03-22 | 90.37 | 93.26 | 89.12 | 91.29 | +0.98% | 3.82 | 2.38% |
| 2022-03-21 | 88.65 | 91.13 | 87.63 | 90.41 | +0.95% | 3.46 | 2.19% |
| 2022-03-18 | 89.58 | 90.97 | 86.99 | 89.55 | -0.97% | 3.99 | 2.56% |
| 2022-03-17 | 88.40 | 92.78 | 87.62 | 90.43 | +4.07% | 5.25 | 3.29% |
| 2022-03-16 | 85.94 | 87.51 | 81.54 | 86.89 | +3.51% | 3.86 | 2.58% |
| 2022-03-15 | 87.69 | 89.76 | 83.49 | 83.94 | -5.27% | 3.57 | 2.34% |
| 2022-03-14 | 90.86 | 90.86 | 87.81 | 88.61 | -2.27% | 2.44 | 1.56% |
| 2022-03-11 | 86.93 | 90.67 | 86.44 | 90.67 | +1.50% | 3.57 | 2.28% |
| 2022-03-10 | 92.33 | 93.26 | 89.24 | 89.34 | -1.14% | 4.22 | 2.64% |
| 2022-03-09 | 91.74 | 93.51 | 86.44 | 90.37 | -1.26% | 4.09 | 2.57% |
| 2022-03-08 | 94.37 | 96.46 | 90.37 | 91.52 | -2.55% | 3.95 | 2.40% |
| 2022-03-07 | 96.21 | 97.73 | 93.57 | 93.91 | -3.48% | 3.98 | 2.38% |
| 2022-03-04 | 97.20 | 102.16 | 96.39 | 97.30 | -0.95% | 6.18 | 3.53% |
| 2022-03-03 | 102.16 | 103.14 | 98.14 | 98.24 | -2.90% | 3.57 | 2.05% |
| 2022-03-02 | 101.81 | 101.81 | 98.46 | 101.17 | -0.62% | 2.71 | 1.53% |
| 2022-03-01 | 102.16 | 102.62 | 100.29 | 101.80 | -1.11% | 3.53 | 1.98% |
| 2022-02-28 | 103.14 | 105.59 | 101.47 | 102.94 | +0.46% | 4.54 | 2.50% |
| 2022-02-25 | 103.14 | 104.11 | 100.68 | 102.47 | +2.04% | 5.13 | 2.84% |