国科微 sz.300672
296.73
+14.16%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 134.76 | 141.68 | 130.76 | 138.40 | +3.57% | 23.00 | 8.06% |
| 2026-01-15 | 129.50 | 136.47 | 126.59 | 133.63 | +3.59% | 21.91 | 7.96% |
| 2026-01-14 | 123.32 | 138.74 | 123.07 | 129.00 | +5.65% | 29.02 | 10.48% |
| 2026-01-13 | 124.00 | 128.00 | 121.00 | 122.10 | -1.81% | 16.69 | 6.40% |
| 2026-01-12 | 117.61 | 127.45 | 115.95 | 124.35 | +5.46% | 24.26 | 9.34% |
| 2026-01-09 | 116.81 | 122.00 | 114.93 | 117.91 | +2.55% | 25.64 | 10.31% |
| 2026-01-08 | 106.80 | 117.60 | 105.50 | 114.98 | +3.86% | 25.77 | 10.97% |
| 2026-01-07 | 121.98 | 122.50 | 102.00 | 110.71 | -7.46% | 38.75 | 16.66% |
| 2026-01-06 | 107.00 | 122.80 | 106.74 | 119.63 | +11.10% | 23.08 | 9.51% |
| 2026-01-05 | 108.10 | 109.40 | 105.42 | 107.68 | +0.06% | 9.80 | 4.36% |
| 2025-12-31 | 109.12 | 109.99 | 105.41 | 107.62 | -0.72% | 10.21 | 4.51% |
| 2025-12-30 | 105.65 | 110.20 | 105.36 | 108.40 | +1.46% | 12.26 | 5.39% |
| 2025-12-29 | 106.26 | 112.60 | 105.00 | 106.84 | +0.06% | 10.20 | 4.51% |
| 2025-12-26 | 105.00 | 109.50 | 103.50 | 106.78 | +1.11% | 10.85 | 4.85% |
| 2025-12-25 | 104.00 | 107.00 | 103.60 | 105.61 | +0.91% | 7.43 | 3.35% |
| 2025-12-24 | 102.31 | 106.31 | 100.70 | 104.66 | +2.43% | 10.09 | 4.62% |
| 2025-12-23 | 101.39 | 102.86 | 101.10 | 102.18 | -0.23% | 6.25 | 2.91% |
| 2025-12-22 | 96.26 | 102.84 | 95.27 | 102.42 | +7.53% | 12.21 | 5.80% |
| 2025-12-19 | 98.08 | 98.70 | 94.22 | 95.25 | -1.91% | 6.70 | 3.33% |
| 2025-12-18 | 99.01 | 100.19 | 96.67 | 97.10 | -2.12% | 5.10 | 2.47% |