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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.70 | 29.67 | 28.70 | 29.32 | +2.18% | 1.76 | 2.17% |
| 2025-05-23 | 28.74 | 29.42 | 28.61 | 28.69 | -0.76% | 1.79 | 2.22% |
| 2025-05-22 | 28.60 | 29.61 | 28.35 | 28.91 | +0.48% | 2.82 | 3.47% |
| 2025-05-21 | 29.29 | 29.32 | 28.31 | 28.77 | -1.80% | 1.93 | 2.42% |
| 2025-05-20 | 30.00 | 30.09 | 29.17 | 29.30 | -2.55% | 2.22 | 2.71% |
| 2025-05-19 | 29.32 | 30.41 | 28.86 | 30.06 | +3.03% | 2.87 | 3.48% |
| 2025-05-16 | 29.30 | 30.11 | 29.15 | 29.18 | -1.04% | 2.10 | 2.55% |
| 2025-05-15 | 30.18 | 30.80 | 29.39 | 29.49 | -1.75% | 2.69 | 3.23% |
| 2025-05-14 | 30.54 | 31.00 | 29.82 | 30.01 | -1.72% | 3.00 | 3.57% |
| 2025-05-13 | 31.35 | 31.92 | 30.41 | 30.54 | -3.46% | 5.40 | 6.25% |
| 2025-05-12 | 29.81 | 31.95 | 29.71 | 31.63 | +3.95% | 7.93 | 9.08% |
| 2025-05-09 | 30.46 | 31.25 | 29.71 | 30.43 | -0.81% | 6.30 | 7.41% |
| 2025-05-08 | 29.60 | 30.81 | 29.42 | 30.68 | +1.68% | 6.77 | 8.07% |
| 2025-05-07 | 28.42 | 31.53 | 28.42 | 30.17 | +9.09% | 7.86 | 9.44% |
| 2025-05-06 | 27.05 | 27.66 | 27.00 | 27.66 | +2.24% | 1.24 | 1.62% |