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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 89.00 | 89.20 | 86.01 | 86.83 | -3.36% | 4.91 | 2.68% |
| 2025-10-21 | 89.04 | 90.79 | 88.29 | 89.85 | +1.21% | 3.21 | 1.70% |
| 2025-10-20 | 90.20 | 91.60 | 87.77 | 88.78 | +0.42% | 3.83 | 2.03% |
| 2025-10-17 | 90.22 | 94.20 | 88.18 | 88.41 | -2.61% | 5.11 | 2.68% |
| 2025-10-16 | 90.50 | 93.27 | 89.60 | 90.78 | +0.43% | 4.49 | 2.34% |
| 2025-10-15 | 90.30 | 91.12 | 88.80 | 90.39 | -0.26% | 3.61 | 1.90% |
| 2025-10-14 | 91.81 | 95.23 | 89.74 | 90.63 | -1.02% | 7.56 | 3.88% |
| 2025-10-13 | 85.61 | 91.89 | 85.50 | 91.56 | +1.62% | 5.28 | 2.79% |
| 2025-10-10 | 95.00 | 95.00 | 89.68 | 90.10 | -6.66% | 8.36 | 4.34% |
| 2025-10-09 | 97.87 | 99.99 | 96.00 | 96.53 | -0.07% | 11.38 | 5.54% |
| 2025-09-30 | 95.10 | 98.66 | 95.00 | 96.60 | +2.43% | 8.76 | 4.31% |
| 2025-09-29 | 94.00 | 95.20 | 92.80 | 94.31 | -0.02% | 5.45 | 2.75% |
| 2025-09-26 | 95.51 | 97.82 | 94.18 | 94.33 | -1.73% | 6.15 | 3.05% |
| 2025-09-25 | 96.51 | 97.00 | 95.31 | 95.99 | -0.78% | 5.44 | 2.69% |
| 2025-09-24 | 94.46 | 98.16 | 93.90 | 96.74 | +2.25% | 9.14 | 4.50% |
| 2025-09-23 | 94.41 | 95.49 | 91.60 | 94.61 | -0.70% | 7.45 | 3.78% |
| 2025-09-22 | 93.48 | 95.57 | 92.71 | 95.28 | +2.98% | 6.98 | 3.52% |
| 2025-09-19 | 93.49 | 94.98 | 92.48 | 92.52 | -1.15% | 5.90 | 3.00% |
| 2025-09-18 | 95.50 | 98.93 | 92.26 | 93.60 | -1.68% | 11.73 | 5.79% |
| 2025-09-17 | 94.91 | 96.50 | 93.40 | 95.20 | -0.16% | 6.19 | 3.09% |