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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 96.80 | 100.39 | 95.05 | 99.20 | +3.01% | 6.79 | 3.29% |
| 2025-12-16 | 99.75 | 100.90 | 94.90 | 96.30 | -2.63% | 6.52 | 3.20% |
| 2025-12-15 | 101.11 | 102.07 | 97.45 | 98.90 | -2.95% | 6.73 | 3.21% |
| 2025-12-12 | 101.01 | 104.00 | 99.30 | 101.91 | +0.43% | 8.81 | 4.11% |
| 2025-12-11 | 103.60 | 106.21 | 101.02 | 101.47 | -1.50% | 8.26 | 3.81% |
| 2025-12-10 | 101.48 | 103.45 | 99.05 | 103.02 | +1.52% | 7.91 | 3.70% |
| 2025-12-09 | 100.11 | 103.53 | 98.71 | 101.48 | +1.37% | 10.34 | 4.84% |
| 2025-12-08 | 96.43 | 102.79 | 96.15 | 100.11 | +3.89% | 10.53 | 5.04% |
| 2025-12-05 | 99.55 | 99.60 | 94.60 | 96.36 | -1.71% | 6.34 | 3.14% |
| 2025-12-04 | 98.58 | 99.88 | 96.84 | 98.04 | -0.97% | 6.14 | 2.98% |
| 2025-12-03 | 103.32 | 103.32 | 98.87 | 99.00 | -2.99% | 8.85 | 4.20% |
| 2025-12-02 | 98.04 | 104.94 | 97.50 | 102.05 | +3.54% | 16.18 | 7.56% |
| 2025-12-01 | 89.52 | 99.28 | 89.41 | 98.56 | +9.98% | 18.36 | 9.05% |
| 2025-11-28 | 89.50 | 90.98 | 88.10 | 89.62 | -0.30% | 6.30 | 3.34% |
| 2025-11-27 | 88.08 | 94.40 | 87.80 | 89.89 | +2.24% | 10.94 | 5.70% |
| 2025-11-26 | 87.50 | 90.00 | 86.50 | 87.92 | -0.49% | 6.53 | 3.51% |
| 2025-11-25 | 90.58 | 90.97 | 87.70 | 88.35 | -1.23% | 7.64 | 4.07% |
| 2025-11-24 | 92.00 | 92.50 | 87.38 | 89.45 | -1.69% | 7.11 | 3.77% |
| 2025-11-21 | 99.48 | 103.00 | 90.98 | 90.99 | -12.30% | 16.76 | 8.45% |
| 2025-11-20 | 111.06 | 111.89 | 102.90 | 103.75 | -6.12% | 14.10 | 6.38% |