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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.55 | 31.81 | 30.94 | 31.18 | -1.17% | 0.92 | 1.07% |
| 2026-04-20 | 30.83 | 31.92 | 30.65 | 31.55 | +1.84% | 1.69 | 1.94% |
| 2026-04-17 | 31.25 | 31.25 | 30.80 | 30.98 | -0.29% | 0.75 | 0.87% |
| 2026-04-16 | 30.69 | 31.19 | 30.69 | 31.07 | +0.68% | 1.03 | 1.21% |
| 2026-04-15 | 31.50 | 31.65 | 30.80 | 30.86 | -1.25% | 1.43 | 1.66% |
| 2026-04-14 | 30.72 | 31.30 | 30.47 | 31.25 | +1.56% | 1.30 | 1.52% |
| 2026-04-13 | 30.42 | 30.91 | 30.13 | 30.77 | +1.15% | 0.94 | 1.11% |
| 2026-04-10 | 30.23 | 30.78 | 30.23 | 30.42 | +0.86% | 0.94 | 1.11% |
| 2026-04-09 | 30.02 | 30.43 | 30.00 | 30.16 | -0.89% | 0.75 | 0.90% |
| 2026-04-08 | 30.01 | 30.49 | 30.01 | 30.43 | +1.74% | 1.42 | 1.69% |
| 2026-04-07 | 29.00 | 29.99 | 29.00 | 29.91 | +5.43% | 1.71 | 2.08% |
| 2026-04-03 | 29.15 | 29.21 | 28.10 | 28.37 | -2.04% | 0.61 | 0.77% |
| 2026-04-02 | 29.03 | 29.42 | 28.75 | 28.96 | -0.89% | 0.67 | 0.83% |
| 2026-04-01 | 29.42 | 29.53 | 29.03 | 29.22 | -0.07% | 0.65 | 0.80% |
| 2026-03-31 | 28.90 | 29.53 | 28.81 | 29.24 | +1.00% | 0.93 | 1.14% |
| 2026-03-30 | 28.50 | 29.15 | 28.50 | 28.95 | +0.35% | 0.57 | 0.72% |
| 2026-03-27 | 28.51 | 29.06 | 28.30 | 28.85 | +0.35% | 0.60 | 0.75% |
| 2026-03-26 | 29.21 | 29.22 | 28.49 | 28.75 | -1.54% | 1.02 | 1.28% |
| 2026-03-25 | 28.40 | 29.61 | 28.25 | 29.20 | +1.99% | 1.55 | 1.94% |
| 2026-03-24 | 27.74 | 29.05 | 27.20 | 28.63 | +5.37% | 1.76 | 2.24% |