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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.43 | 33.25 | 32.43 | 32.81 | +1.23% | 1.33 | 1.46% |
| 2026-02-12 | 32.69 | 32.84 | 32.24 | 32.41 | -0.86% | 1.00 | 1.10% |
| 2026-02-11 | 32.81 | 33.09 | 32.60 | 32.69 | -0.85% | 0.98 | 1.08% |
| 2026-02-10 | 32.66 | 33.28 | 32.42 | 32.97 | +1.14% | 1.45 | 1.59% |
| 2026-02-09 | 32.52 | 32.68 | 32.22 | 32.60 | +1.59% | 1.00 | 1.11% |
| 2026-02-06 | 32.02 | 32.56 | 31.80 | 32.09 | -0.40% | 0.93 | 1.04% |
| 2026-02-05 | 32.30 | 32.97 | 32.08 | 32.22 | -1.07% | 1.01 | 1.12% |
| 2026-02-04 | 32.27 | 33.29 | 32.18 | 32.57 | +0.34% | 1.58 | 1.75% |
| 2026-02-03 | 31.90 | 32.54 | 31.86 | 32.46 | +2.17% | 1.06 | 1.18% |
| 2026-02-02 | 32.17 | 32.98 | 31.77 | 31.77 | -2.07% | 1.17 | 1.31% |
| 2026-01-30 | 32.88 | 33.05 | 31.90 | 32.44 | -1.34% | 1.39 | 1.55% |
| 2026-01-29 | 33.51 | 33.80 | 32.86 | 32.88 | -2.08% | 1.67 | 1.82% |
| 2026-01-28 | 34.05 | 34.29 | 33.45 | 33.58 | -1.70% | 1.72 | 1.84% |
| 2026-01-27 | 33.50 | 34.21 | 32.70 | 34.16 | +1.36% | 2.27 | 2.44% |
| 2026-01-26 | 35.03 | 35.10 | 33.43 | 33.70 | -4.04% | 2.87 | 3.05% |
| 2026-01-23 | 34.50 | 35.50 | 34.33 | 35.12 | +1.53% | 3.58 | 3.69% |
| 2026-01-22 | 33.45 | 35.14 | 33.45 | 34.59 | +3.19% | 3.05 | 3.19% |
| 2026-01-21 | 33.51 | 33.89 | 33.43 | 33.52 | +0.03% | 1.59 | 1.71% |
| 2026-01-20 | 35.17 | 35.23 | 33.12 | 33.51 | -4.80% | 3.17 | 3.38% |
| 2026-01-19 | 34.37 | 35.55 | 33.92 | 35.20 | +2.06% | 2.62 | 2.71% |