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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.08 | 32.50 | 30.75 | 31.61 | -1.83% | 2.21 | 2.55% |
| 2025-12-16 | 34.15 | 34.15 | 32.20 | 32.20 | -6.12% | 3.05 | 3.36% |
| 2025-12-15 | 33.41 | 34.65 | 32.28 | 34.30 | +1.27% | 3.38 | 3.62% |
| 2025-12-12 | 33.37 | 34.38 | 33.30 | 33.87 | +0.89% | 2.24 | 2.39% |
| 2025-12-11 | 34.13 | 34.40 | 33.49 | 33.57 | -2.61% | 2.65 | 2.82% |
| 2025-12-10 | 33.16 | 34.48 | 33.05 | 34.47 | +3.08% | 3.51 | 3.73% |
| 2025-12-09 | 33.18 | 34.18 | 33.05 | 33.44 | -0.12% | 2.73 | 2.94% |
| 2025-12-08 | 33.33 | 34.68 | 33.22 | 33.48 | +2.95% | 5.33 | 5.68% |
| 2025-12-05 | 31.65 | 32.55 | 31.39 | 32.52 | +2.30% | 1.88 | 2.11% |
| 2025-12-04 | 31.51 | 32.46 | 31.38 | 31.79 | -0.09% | 1.56 | 1.76% |
| 2025-12-03 | 33.22 | 33.34 | 31.80 | 31.82 | -4.67% | 2.71 | 3.03% |
| 2025-12-02 | 32.97 | 33.41 | 32.40 | 33.38 | +0.69% | 2.17 | 2.37% |
| 2025-12-01 | 33.36 | 33.74 | 33.08 | 33.15 | -0.81% | 2.65 | 2.87% |
| 2025-11-28 | 33.12 | 33.77 | 32.93 | 33.42 | +0.72% | 2.60 | 2.82% |
| 2025-11-27 | 33.05 | 33.80 | 32.92 | 33.18 | -0.87% | 2.89 | 3.12% |
| 2025-11-26 | 34.63 | 34.63 | 33.02 | 33.47 | -4.29% | 4.72 | 5.10% |
| 2025-11-25 | 35.28 | 35.29 | 34.40 | 34.97 | -3.37% | 6.51 | 6.76% |
| 2025-11-24 | 33.16 | 36.55 | 33.16 | 36.19 | +6.16% | 9.14 | 9.42% |
| 2025-11-21 | 32.96 | 35.66 | 32.09 | 34.09 | +3.12% | 8.05 | 8.56% |
| 2025-11-20 | 32.00 | 33.56 | 31.80 | 33.06 | +1.88% | 4.89 | 5.37% |