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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 112.50 | 113.00 | 108.74 | 110.51 | -2.09% | 11.63 | 4.99% |
| 2025-11-18 | 111.03 | 114.87 | 108.94 | 112.87 | +1.96% | 17.12 | 7.26% |
| 2025-11-17 | 102.01 | 114.43 | 101.04 | 110.70 | +8.55% | 21.45 | 9.44% |
| 2025-11-14 | 101.50 | 104.62 | 100.19 | 101.98 | -0.26% | 12.96 | 6.00% |
| 2025-11-13 | 91.80 | 105.66 | 91.60 | 102.25 | +11.14% | 22.08 | 10.66% |
| 2025-11-12 | 92.60 | 93.86 | 90.86 | 92.00 | -1.28% | 4.31 | 2.22% |
| 2025-11-11 | 90.88 | 94.62 | 89.80 | 93.19 | +2.65% | 10.54 | 5.42% |
| 2025-11-10 | 88.52 | 91.39 | 88.52 | 90.78 | +1.68% | 5.67 | 3.00% |
| 2025-11-07 | 84.88 | 91.50 | 83.37 | 89.28 | +4.31% | 10.66 | 5.71% |
| 2025-11-06 | 85.13 | 85.78 | 84.12 | 85.59 | +1.89% | 2.84 | 1.59% |
| 2025-11-05 | 84.01 | 85.12 | 82.69 | 84.00 | -2.40% | 4.19 | 2.37% |
| 2025-11-04 | 88.24 | 88.60 | 85.36 | 86.07 | -2.19% | 3.50 | 1.92% |
| 2025-11-03 | 88.91 | 89.35 | 86.40 | 88.00 | -1.51% | 3.93 | 2.13% |
| 2025-10-31 | 89.41 | 91.40 | 87.91 | 89.35 | -0.28% | 5.20 | 2.77% |
| 2025-10-30 | 90.59 | 92.27 | 88.60 | 89.60 | -1.33% | 5.54 | 2.92% |
| 2025-10-29 | 92.52 | 93.10 | 89.89 | 90.81 | -1.73% | 4.61 | 2.41% |
| 2025-10-28 | 94.90 | 94.90 | 91.69 | 92.41 | -3.54% | 6.77 | 3.46% |
| 2025-10-27 | 92.80 | 98.51 | 92.36 | 95.80 | +5.10% | 10.96 | 5.41% |
| 2025-10-24 | 87.19 | 91.68 | 87.19 | 91.15 | +5.66% | 7.58 | 4.01% |
| 2025-10-23 | 86.76 | 87.00 | 84.83 | 86.27 | -0.64% | 3.22 | 1.79% |