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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.45 | 31.19 | 30.08 | 30.68 | -2.57% | 4.22 | 4.97% |
| 2025-06-23 | 31.28 | 32.19 | 31.18 | 31.49 | +0.19% | 3.64 | 4.15% |
| 2025-06-20 | 32.06 | 32.06 | 30.87 | 31.43 | -4.12% | 4.31 | 4.95% |
| 2025-06-19 | 31.25 | 32.89 | 31.06 | 32.78 | +2.02% | 6.77 | 7.65% |
| 2025-06-18 | 30.75 | 33.50 | 30.68 | 32.13 | +3.28% | 7.72 | 8.72% |
| 2025-06-17 | 29.74 | 31.36 | 29.58 | 31.11 | +3.32% | 5.11 | 6.04% |
| 2025-06-16 | 29.93 | 30.50 | 29.37 | 30.11 | -1.08% | 3.59 | 4.34% |
| 2025-06-13 | 29.00 | 31.50 | 28.90 | 30.44 | +6.96% | 6.20 | 7.47% |
| 2025-06-12 | 28.68 | 28.68 | 28.24 | 28.46 | -0.80% | 0.97 | 1.23% |
| 2025-06-11 | 28.65 | 28.84 | 28.35 | 28.69 | +0.24% | 0.90 | 1.14% |
| 2025-06-10 | 29.20 | 29.20 | 28.03 | 28.62 | -2.22% | 1.92 | 2.43% |
| 2025-06-09 | 29.18 | 29.65 | 29.18 | 29.27 | -0.37% | 1.59 | 1.96% |
| 2025-06-06 | 29.43 | 29.99 | 29.38 | 29.38 | -0.03% | 1.95 | 2.38% |
| 2025-06-05 | 29.77 | 29.77 | 29.09 | 29.39 | -1.28% | 1.56 | 1.92% |
| 2025-06-04 | 29.68 | 30.17 | 29.56 | 29.77 | -0.40% | 1.71 | 2.08% |
| 2025-06-03 | 30.25 | 30.49 | 29.65 | 29.89 | +0.03% | 2.57 | 3.10% |
| 2025-05-30 | 28.73 | 30.40 | 28.68 | 29.88 | +3.43% | 3.29 | 3.98% |
| 2025-05-29 | 28.15 | 28.95 | 28.12 | 28.89 | +2.00% | 1.18 | 1.48% |
| 2025-05-28 | 29.42 | 29.48 | 28.12 | 28.32 | -4.27% | 1.99 | 2.49% |
| 2025-05-27 | 29.22 | 29.60 | 29.07 | 29.59 | +0.92% | 1.88 | 2.29% |