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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 91.01 | 96.44 | 89.78 | 95.35 | +4.78% | 10.53 | 5.38% |
| 2025-09-15 | 94.09 | 94.39 | 90.51 | 91.00 | -1.74% | 6.52 | 3.39% |
| 2025-09-12 | 90.21 | 93.60 | 89.54 | 92.61 | +3.83% | 10.09 | 5.20% |
| 2025-09-11 | 86.50 | 89.98 | 86.02 | 89.19 | +2.99% | 7.21 | 3.88% |
| 2025-09-10 | 83.00 | 88.08 | 82.80 | 86.60 | +4.78% | 8.89 | 4.92% |
| 2025-09-09 | 84.49 | 84.57 | 82.33 | 82.65 | -2.91% | 3.90 | 2.23% |
| 2025-09-08 | 86.30 | 86.48 | 84.50 | 85.13 | -1.56% | 4.46 | 2.49% |
| 2025-09-05 | 84.19 | 86.59 | 83.02 | 86.48 | +2.83% | 6.48 | 3.62% |
| 2025-09-04 | 85.55 | 86.30 | 81.38 | 84.10 | -1.69% | 8.16 | 4.64% |
| 2025-09-03 | 90.42 | 90.49 | 85.35 | 85.55 | -4.73% | 7.65 | 4.15% |
| 2025-09-02 | 95.88 | 95.88 | 89.01 | 89.80 | -6.30% | 11.50 | 5.98% |
| 2025-09-01 | 99.00 | 100.30 | 93.69 | 95.84 | -1.90% | 12.05 | 5.96% |
| 2025-08-29 | 99.94 | 104.10 | 96.80 | 97.70 | -3.22% | 15.26 | 7.27% |
| 2025-08-28 | 95.68 | 100.99 | 95.02 | 100.95 | +5.87% | 12.77 | 6.18% |
| 2025-08-27 | 98.70 | 101.55 | 95.20 | 95.35 | -3.42% | 11.95 | 5.73% |
| 2025-08-26 | 99.00 | 100.50 | 97.07 | 98.73 | -0.27% | 8.55 | 4.10% |
| 2025-08-25 | 96.70 | 100.99 | 96.70 | 99.00 | +3.04% | 12.39 | 5.97% |
| 2025-08-22 | 93.96 | 97.28 | 93.87 | 96.08 | +2.43% | 9.89 | 4.90% |
| 2025-08-21 | 96.52 | 97.72 | 93.04 | 93.80 | -3.58% | 7.87 | 3.94% |
| 2025-08-20 | 95.42 | 97.55 | 93.63 | 97.28 | +1.47% | 9.12 | 4.53% |