国科微 sz.300672
269.20
-1.93%
2026-06-11
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 |
|---|---|---|---|---|---|---|---|
| 2022-02-28 | 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% |
| 2022-02-24 | 103.05 | 109.39 | 98.23 | 100.42 | -2.84% | 8.46 | 4.65% |
| 2022-02-23 | 98.37 | 105.59 | 98.11 | 103.35 | +5.11% | 6.32 | 3.49% |
| 2022-02-22 | 98.40 | 100.40 | 95.41 | 98.32 | -0.89% | 4.05 | 2.35% |
| 2022-02-21 | 98.08 | 101.17 | 97.69 | 99.21 | +1.30% | 3.51 | 2.01% |
| 2022-02-18 | 97.74 | 99.69 | 97.00 | 97.93 | -0.81% | 2.79 | 1.62% |
| 2022-02-17 | 98.12 | 100.70 | 96.28 | 98.73 | +0.58% | 4.88 | 2.80% |
| 2022-02-16 | 100.19 | 100.20 | 97.26 | 98.16 | -0.70% | 3.82 | 2.21% |
| 2022-02-15 | 96.25 | 99.44 | 95.32 | 98.85 | +2.69% | 4.31 | 2.49% |
| 2022-02-14 | 92.82 | 97.13 | 91.86 | 96.25 | +1.18% | 4.25 | 2.52% |
| 2022-02-11 | 98.14 | 98.14 | 94.18 | 95.13 | -2.74% | 4.75 | 2.81% |
| 2022-02-10 | 101.23 | 101.96 | 96.26 | 97.81 | -2.35% | 6.29 | 3.63% |
| 2022-02-09 | 98.87 | 101.33 | 97.84 | 100.17 | -0.68% | 8.07 | 4.58% |
| 2022-02-08 | 108.05 | 109.69 | 95.24 | 100.86 | -11.04% | 15.69 | 8.89% |
| 2022-02-07 | 122.78 | 123.77 | 113.37 | 113.37 | -20.00% | 5.44 | 2.66% |
| 2022-01-28 | 148.43 | 149.69 | 121.79 | 141.72 | -4.45% | 15.13 | 6.41% |
| 2022-01-27 | 158.87 | 159.71 | 147.52 | 148.32 | -5.41% | 6.95 | 2.59% |
| 2022-01-26 | 154.42 | 159.01 | 148.51 | 156.81 | +1.68% | 7.70 | 2.83% |
| 2022-01-25 | 161.78 | 162.65 | 153.33 | 154.22 | -3.56% | 8.76 | 3.14% |