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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.55 | 30.79 | 30.30 | 30.45 | -0.81% | 0.62 | 0.73% |
| 2025-10-21 | 30.37 | 30.84 | 30.27 | 30.70 | +0.82% | 0.67 | 0.80% |
| 2025-10-20 | 30.21 | 30.91 | 30.12 | 30.45 | +1.40% | 0.93 | 1.11% |
| 2025-10-17 | 31.08 | 31.44 | 30.03 | 30.03 | -3.63% | 1.28 | 1.51% |
| 2025-10-16 | 31.74 | 32.19 | 31.10 | 31.16 | -1.83% | 1.34 | 1.54% |
| 2025-10-15 | 31.64 | 31.76 | 30.90 | 31.74 | +0.16% | 1.34 | 1.54% |
| 2025-10-14 | 31.95 | 32.32 | 31.51 | 31.69 | -1.64% | 1.94 | 2.20% |
| 2025-10-13 | 30.96 | 32.45 | 30.50 | 32.22 | +1.48% | 2.68 | 3.03% |
| 2025-10-10 | 31.34 | 32.08 | 31.14 | 31.75 | +1.21% | 2.13 | 2.43% |
| 2025-10-09 | 31.40 | 31.54 | 30.76 | 31.37 | -0.29% | 1.39 | 1.61% |
| 2025-09-30 | 31.00 | 31.54 | 30.92 | 31.46 | +2.04% | 1.36 | 1.57% |
| 2025-09-29 | 30.91 | 30.94 | 30.13 | 30.83 | -0.29% | 1.24 | 1.46% |
| 2025-09-26 | 30.87 | 31.68 | 30.73 | 30.92 | +0.13% | 1.52 | 1.76% |
| 2025-09-25 | 31.50 | 31.55 | 30.88 | 30.88 | -1.94% | 1.07 | 1.24% |
| 2025-09-24 | 31.30 | 31.55 | 30.95 | 31.49 | +0.57% | 1.10 | 1.27% |
| 2025-09-23 | 31.79 | 31.82 | 30.53 | 31.31 | -1.57% | 1.53 | 1.78% |
| 2025-09-22 | 31.97 | 32.50 | 31.50 | 31.81 | -0.41% | 1.03 | 1.18% |
| 2025-09-19 | 31.28 | 32.39 | 31.24 | 31.94 | +2.24% | 1.88 | 2.13% |
| 2025-09-18 | 31.98 | 32.36 | 31.06 | 31.24 | -3.28% | 2.52 | 2.87% |
| 2025-09-17 | 32.60 | 32.72 | 32.20 | 32.30 | -0.95% | 1.33 | 1.48% |