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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.31 | 33.00 | 31.03 | 32.45 | +4.14% | 4.42 | 4.93% |
| 2025-11-18 | 32.00 | 32.29 | 30.92 | 31.16 | -3.50% | 2.41 | 2.78% |
| 2025-11-17 | 32.09 | 33.30 | 32.09 | 32.29 | +3.93% | 3.98 | 4.40% |
| 2025-11-14 | 31.09 | 31.68 | 31.00 | 31.07 | +0.13% | 1.11 | 1.28% |
| 2025-11-13 | 31.26 | 31.49 | 30.93 | 31.03 | -0.70% | 1.02 | 1.18% |
| 2025-11-12 | 31.60 | 31.60 | 30.68 | 31.25 | -1.33% | 1.20 | 1.39% |
| 2025-11-11 | 32.11 | 32.35 | 31.53 | 31.67 | -2.25% | 1.42 | 1.61% |
| 2025-11-10 | 31.99 | 32.50 | 31.70 | 32.40 | -0.37% | 1.79 | 2.01% |
| 2025-11-07 | 32.43 | 33.18 | 32.27 | 32.52 | +1.15% | 3.17 | 3.49% |
| 2025-11-06 | 31.77 | 32.19 | 31.53 | 32.15 | +1.20% | 1.58 | 1.79% |
| 2025-11-05 | 31.69 | 32.05 | 31.38 | 31.77 | +0.41% | 0.99 | 1.13% |
| 2025-11-04 | 31.99 | 32.10 | 31.35 | 31.64 | -1.62% | 1.16 | 1.32% |
| 2025-11-03 | 31.93 | 32.16 | 31.53 | 32.16 | +1.16% | 1.33 | 1.50% |
| 2025-10-31 | 32.24 | 32.25 | 31.69 | 31.79 | -1.58% | 1.68 | 1.90% |
| 2025-10-30 | 32.31 | 32.85 | 32.08 | 32.30 | -1.34% | 2.28 | 2.54% |
| 2025-10-29 | 32.19 | 33.06 | 31.92 | 32.74 | +0.68% | 3.02 | 3.35% |
| 2025-10-28 | 31.41 | 33.67 | 31.26 | 32.52 | +2.81% | 4.20 | 4.65% |
| 2025-10-27 | 31.31 | 31.71 | 31.21 | 31.63 | -0.44% | 2.07 | 2.37% |
| 2025-10-24 | 31.38 | 33.00 | 30.91 | 31.77 | +4.30% | 3.79 | 4.27% |
| 2025-10-23 | 30.31 | 30.54 | 29.73 | 30.46 | +0.03% | 0.82 | 0.98% |