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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.66 | 38.76 | 38.10 | 38.23 | -1.39% | 3.40 | 3.21% |
| 2025-08-18 | 37.46 | 38.85 | 37.46 | 38.77 | +3.19% | 4.67 | 4.40% |
| 2025-08-15 | 37.11 | 37.57 | 36.91 | 37.57 | +0.59% | 3.40 | 3.29% |
| 2025-08-14 | 38.43 | 38.63 | 37.35 | 37.35 | -3.39% | 4.36 | 4.17% |
| 2025-08-13 | 38.55 | 39.57 | 38.21 | 38.66 | +0.21% | 4.31 | 4.01% |
| 2025-08-12 | 39.92 | 39.97 | 38.00 | 38.58 | -3.02% | 4.61 | 4.30% |
| 2025-08-11 | 39.53 | 40.19 | 39.10 | 39.78 | +0.66% | 4.27 | 3.89% |
| 2025-08-08 | 40.52 | 41.16 | 39.49 | 39.52 | -3.23% | 5.45 | 4.93% |
| 2025-08-07 | 40.60 | 40.98 | 39.50 | 40.84 | -0.73% | 7.47 | 6.72% |
| 2025-08-06 | 39.01 | 41.98 | 38.97 | 41.14 | +4.76% | 10.75 | 9.53% |
| 2025-08-05 | 39.43 | 40.37 | 39.01 | 39.27 | -1.38% | 6.90 | 6.31% |
| 2025-08-04 | 36.86 | 40.27 | 36.85 | 39.82 | +7.33% | 8.57 | 7.88% |
| 2025-08-01 | 39.17 | 39.19 | 37.09 | 37.10 | -5.33% | 5.03 | 4.81% |
| 2025-07-31 | 38.85 | 39.87 | 38.45 | 39.19 | +0.28% | 5.95 | 5.49% |
| 2025-07-30 | 39.40 | 40.36 | 38.66 | 39.08 | -2.30% | 7.21 | 6.60% |
| 2025-07-29 | 38.00 | 40.13 | 37.79 | 40.00 | +4.88% | 9.95 | 9.17% |
| 2025-07-28 | 37.81 | 38.67 | 37.72 | 38.14 | +1.22% | 6.50 | 6.14% |
| 2025-07-25 | 38.66 | 38.66 | 37.63 | 37.68 | -2.38% | 5.60 | 5.33% |
| 2025-07-24 | 38.40 | 39.38 | 38.30 | 38.60 | -1.20% | 9.05 | 8.46% |
| 2025-07-23 | 40.92 | 42.80 | 38.75 | 39.07 | -8.84% | 14.91 | 13.33% |