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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.03 | 28.47 | 27.00 | 27.17 | -5.23% | 1.05 | 1.37% |
| 2026-03-20 | 29.86 | 30.05 | 28.66 | 28.67 | -3.60% | 0.91 | 1.13% |
| 2026-03-19 | 30.77 | 30.79 | 29.50 | 29.74 | -4.22% | 1.07 | 1.28% |
| 2026-03-18 | 31.25 | 31.25 | 30.29 | 31.05 | +0.13% | 0.87 | 1.03% |
| 2026-03-17 | 31.66 | 31.68 | 30.99 | 31.01 | -1.59% | 0.64 | 0.73% |
| 2026-03-16 | 31.30 | 31.57 | 31.10 | 31.51 | +1.55% | 0.79 | 0.91% |
| 2026-03-13 | 31.10 | 31.61 | 30.96 | 31.03 | -0.89% | 0.98 | 1.13% |
| 2026-03-12 | 32.00 | 32.24 | 31.21 | 31.31 | -2.52% | 1.41 | 1.61% |
| 2026-03-11 | 33.14 | 33.14 | 32.03 | 32.12 | -2.34% | 1.56 | 1.74% |
| 2026-03-10 | 32.50 | 33.31 | 32.47 | 32.89 | +0.27% | 1.51 | 1.66% |
| 2026-03-09 | 33.19 | 33.81 | 32.19 | 32.80 | -1.68% | 1.81 | 2.00% |
| 2026-03-06 | 33.66 | 33.93 | 33.21 | 33.36 | -1.68% | 1.94 | 2.10% |
| 2026-03-05 | 34.40 | 34.52 | 33.63 | 33.93 | -2.02% | 2.62 | 2.79% |
| 2026-03-04 | 32.99 | 34.86 | 31.60 | 34.63 | +3.71% | 4.05 | 4.32% |
| 2026-03-03 | 35.00 | 35.00 | 33.33 | 33.39 | -6.42% | 4.08 | 4.34% |
| 2026-03-02 | 34.16 | 35.89 | 33.60 | 35.68 | +7.28% | 7.32 | 7.56% |
| 2026-02-27 | 33.45 | 33.45 | 32.99 | 33.26 | -0.57% | 1.31 | 1.43% |
| 2026-02-26 | 33.09 | 33.46 | 32.95 | 33.45 | +0.57% | 1.54 | 1.67% |
| 2026-02-25 | 33.00 | 33.41 | 32.93 | 33.26 | +0.27% | 1.50 | 1.63% |
| 2026-02-24 | 32.82 | 33.47 | 32.63 | 33.17 | +1.10% | 1.59 | 1.73% |