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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 43.11 | 46.99 | 41.86 | 42.86 | +4.41% | 25.07 | 20.57% |
| 2025-07-21 | 35.60 | 41.05 | 35.60 | 41.05 | +19.99% | 14.31 | 13.28% |
| 2025-07-18 | 34.00 | 34.43 | 33.63 | 34.21 | +0.35% | 2.75 | 2.92% |
| 2025-07-17 | 33.63 | 34.35 | 33.25 | 34.09 | +2.13% | 3.33 | 3.55% |
| 2025-07-16 | 33.04 | 33.59 | 32.83 | 33.38 | +0.94% | 1.77 | 1.92% |
| 2025-07-15 | 34.00 | 34.29 | 32.70 | 33.07 | -3.56% | 3.36 | 3.64% |
| 2025-07-14 | 34.15 | 34.90 | 34.03 | 34.29 | -0.09% | 2.68 | 2.82% |
| 2025-07-11 | 33.70 | 34.45 | 33.41 | 34.32 | +1.51% | 2.62 | 2.78% |
| 2025-07-10 | 34.76 | 34.77 | 33.33 | 33.81 | -3.78% | 3.96 | 4.23% |
| 2025-07-09 | 35.10 | 36.26 | 34.71 | 35.14 | +0.34% | 4.22 | 4.29% |
| 2025-07-08 | 35.33 | 35.54 | 34.89 | 35.02 | -1.07% | 2.97 | 3.05% |
| 2025-07-07 | 34.88 | 35.74 | 34.16 | 35.40 | +0.57% | 3.11 | 3.18% |
| 2025-07-04 | 35.50 | 35.83 | 34.69 | 35.20 | -2.33% | 4.20 | 4.31% |
| 2025-07-03 | 34.98 | 36.60 | 34.87 | 36.04 | +2.07% | 4.86 | 4.94% |
| 2025-07-02 | 35.83 | 37.66 | 35.01 | 35.31 | -3.02% | 7.67 | 7.61% |
| 2025-07-01 | 37.99 | 37.99 | 36.31 | 36.41 | -5.92% | 9.12 | 8.95% |
| 2025-06-30 | 34.63 | 38.75 | 34.22 | 38.70 | +11.85% | 11.37 | 11.16% |
| 2025-06-27 | 34.59 | 35.40 | 34.03 | 34.60 | -0.43% | 6.61 | 6.90% |
| 2025-06-26 | 33.35 | 37.06 | 33.33 | 34.75 | +2.15% | 10.84 | 11.11% |
| 2025-06-25 | 30.40 | 35.99 | 30.40 | 34.02 | +10.89% | 8.95 | 9.82% |