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 |
|---|---|---|---|---|---|---|---|
| 2022-01-20 | 153.20 | 153.92 | 148.71 | 150.01 | -0.88% | 3.84 | 1.45% |
| 2022-01-19 | 150.96 | 156.77 | 150.29 | 151.35 | -1.75% | 5.41 | 2.01% |
| 2022-01-18 | 152.25 | 157.65 | 148.83 | 154.05 | +0.98% | 6.63 | 2.45% |
| 2022-01-17 | 149.95 | 153.70 | 147.49 | 152.56 | +2.41% | 6.69 | 2.51% |
| 2022-01-14 | 145.38 | 150.56 | 144.24 | 148.97 | +2.58% | 6.13 | 2.36% |
| 2022-01-13 | 150.36 | 151.18 | 143.41 | 145.23 | -3.12% | 5.35 | 2.07% |
| 2022-01-12 | 156.67 | 156.67 | 147.49 | 149.90 | -2.49% | 6.47 | 2.45% |
| 2022-01-11 | 151.27 | 160.11 | 147.44 | 153.72 | -2.78% | 9.82 | 3.67% |
| 2022-01-10 | 149.31 | 159.62 | 149.31 | 158.12 | +7.16% | 9.61 | 3.50% |
| 2022-01-07 | 158.17 | 160.07 | 147.23 | 147.56 | -7.38% | 7.95 | 2.98% |
| 2022-01-06 | 154.22 | 159.42 | 152.74 | 159.31 | +1.11% | 4.36 | 1.57% |
| 2022-01-05 | 166.01 | 168.92 | 157.16 | 157.56 | -5.53% | 7.29 | 2.59% |
| 2022-01-04 | 179.76 | 180.23 | 165.37 | 166.79 | -8.46% | 14.32 | 4.78% |