新余国科 sz.300722
25.75
+1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.50 | 25.80 | 25.00 | 25.75 | +1.10% | 0.64 | 0.90% |
| 2026-05-21 | 26.40 | 26.60 | 25.47 | 25.47 | -2.64% | 0.73 | 1.01% |
| 2026-05-20 | 26.55 | 26.58 | 26.05 | 26.16 | -1.80% | 0.50 | 0.68% |
| 2026-05-19 | 26.48 | 26.69 | 26.10 | 26.64 | +0.60% | 0.58 | 0.80% |
| 2026-05-18 | 27.12 | 27.16 | 26.20 | 26.48 | -2.29% | 0.93 | 1.26% |
| 2026-05-15 | 27.30 | 27.58 | 27.01 | 27.10 | -0.95% | 0.85 | 1.13% |
| 2026-05-14 | 28.54 | 28.68 | 27.35 | 27.36 | -4.03% | 0.94 | 1.23% |
| 2026-05-13 | 28.30 | 28.67 | 28.07 | 28.51 | +0.04% | 0.71 | 0.90% |
| 2026-05-12 | 29.07 | 29.17 | 28.10 | 28.50 | -1.93% | 1.06 | 1.34% |
| 2026-05-11 | 29.46 | 29.71 | 28.88 | 29.06 | -1.59% | 1.32 | 1.63% |
| 2026-05-08 | 28.47 | 29.88 | 28.40 | 29.53 | +3.51% | 1.59 | 1.96% |
| 2026-05-07 | 28.51 | 28.76 | 28.38 | 28.53 | -0.24% | 0.75 | 0.95% |
| 2026-05-06 | 28.97 | 29.03 | 28.47 | 28.60 | +1.17% | 0.92 | 1.15% |
| 2026-04-30 | 28.00 | 28.38 | 27.93 | 28.27 | +0.57% | 0.66 | 0.84% |
| 2026-04-29 | 27.60 | 28.20 | 27.60 | 28.11 | +0.64% | 0.58 | 0.75% |
| 2026-04-28 | 28.32 | 28.36 | 27.68 | 27.93 | -1.31% | 0.83 | 1.07% |
| 2026-04-27 | 28.14 | 28.39 | 27.57 | 28.30 | +0.43% | 1.02 | 1.31% |
| 2026-04-24 | 30.15 | 30.47 | 27.89 | 28.18 | -7.82% | 2.36 | 2.99% |
| 2026-04-23 | 30.71 | 31.30 | 30.40 | 30.57 | -1.39% | 0.97 | 1.13% |
| 2026-04-22 | 31.00 | 31.17 | 30.65 | 31.00 | -0.58% | 0.86 | 1.01% |