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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.14 | 35.33 | 33.92 | 34.49 | -2.10% | 3.30 | 3.46% |
| 2026-01-15 | 35.60 | 35.88 | 34.84 | 35.23 | -2.11% | 2.84 | 2.91% |
| 2026-01-14 | 35.82 | 36.95 | 35.28 | 35.99 | -0.03% | 5.47 | 5.47% |
| 2026-01-13 | 38.83 | 38.83 | 35.65 | 36.00 | -8.81% | 7.72 | 7.66% |
| 2026-01-12 | 38.00 | 39.94 | 37.52 | 39.48 | +5.28% | 9.99 | 9.29% |
| 2026-01-09 | 36.98 | 38.50 | 36.48 | 37.50 | +2.49% | 8.79 | 8.48% |
| 2026-01-08 | 35.25 | 37.36 | 34.93 | 36.59 | +3.71% | 6.10 | 6.07% |
| 2026-01-07 | 35.66 | 35.66 | 34.93 | 35.28 | -2.05% | 3.21 | 3.29% |
| 2026-01-06 | 35.22 | 36.08 | 35.02 | 36.02 | +1.27% | 4.17 | 4.23% |
| 2026-01-05 | 35.91 | 36.16 | 34.75 | 35.57 | +0.14% | 4.54 | 4.63% |
| 2025-12-31 | 34.74 | 35.74 | 34.60 | 35.52 | +2.25% | 4.02 | 4.10% |
| 2025-12-30 | 35.00 | 35.68 | 34.45 | 34.74 | -1.36% | 3.56 | 3.67% |
| 2025-12-29 | 35.34 | 35.69 | 34.80 | 35.22 | -1.32% | 3.87 | 3.98% |
| 2025-12-26 | 34.50 | 36.48 | 34.44 | 35.69 | +2.56% | 6.43 | 6.55% |
| 2025-12-25 | 33.87 | 34.95 | 33.87 | 34.80 | +2.20% | 4.69 | 4.90% |
| 2025-12-24 | 32.62 | 34.26 | 32.37 | 34.05 | +3.28% | 3.83 | 4.11% |
| 2025-12-23 | 33.56 | 33.80 | 32.58 | 32.97 | -0.48% | 2.63 | 2.88% |
| 2025-12-22 | 34.01 | 35.30 | 32.85 | 33.13 | +1.41% | 4.13 | 4.40% |
| 2025-12-19 | 32.00 | 32.98 | 31.90 | 32.67 | +1.33% | 1.95 | 2.16% |
| 2025-12-18 | 31.30 | 32.78 | 31.25 | 32.24 | +1.99% | 2.03 | 2.27% |