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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 32.28 | 32.65 | 32.06 | 32.61 | +1.05% | 1.32 | 1.47% |
| 2025-09-15 | 32.98 | 33.09 | 32.27 | 32.27 | -2.03% | 1.55 | 1.72% |
| 2025-09-12 | 32.62 | 33.30 | 32.40 | 32.94 | +1.10% | 1.92 | 2.10% |
| 2025-09-11 | 32.10 | 32.75 | 31.92 | 32.58 | +1.02% | 1.55 | 1.73% |
| 2025-09-10 | 31.85 | 32.59 | 31.83 | 32.25 | +0.81% | 0.98 | 1.09% |
| 2025-09-09 | 32.88 | 32.88 | 31.90 | 31.99 | -2.68% | 1.58 | 1.77% |
| 2025-09-08 | 32.19 | 33.31 | 32.19 | 32.87 | +2.37% | 1.88 | 2.08% |
| 2025-09-05 | 31.68 | 32.32 | 31.41 | 32.11 | +1.39% | 1.84 | 2.08% |
| 2025-09-04 | 32.83 | 33.00 | 31.00 | 31.67 | -3.50% | 2.83 | 3.19% |
| 2025-09-03 | 37.15 | 37.26 | 32.50 | 32.82 | -11.01% | 4.02 | 4.21% |
| 2025-09-02 | 37.40 | 37.51 | 36.25 | 36.88 | -1.94% | 2.49 | 2.45% |
| 2025-09-01 | 38.01 | 38.10 | 37.29 | 37.61 | -2.03% | 2.68 | 2.57% |
| 2025-08-29 | 37.00 | 38.42 | 36.91 | 38.39 | +1.91% | 3.81 | 3.63% |
| 2025-08-28 | 37.06 | 37.80 | 35.90 | 37.67 | +1.56% | 3.44 | 3.35% |
| 2025-08-27 | 38.50 | 38.60 | 37.00 | 37.09 | -4.70% | 5.15 | 4.93% |
| 2025-08-26 | 39.80 | 39.80 | 38.88 | 38.92 | -3.33% | 4.39 | 4.04% |
| 2025-08-25 | 39.00 | 40.94 | 38.70 | 40.26 | +2.65% | 7.57 | 6.88% |
| 2025-08-22 | 39.00 | 39.50 | 37.88 | 39.22 | +0.69% | 4.88 | 4.57% |
| 2025-08-21 | 39.87 | 39.87 | 38.60 | 38.95 | -2.31% | 4.82 | 4.44% |
| 2025-08-20 | 38.19 | 40.79 | 37.90 | 39.87 | +4.29% | 8.82 | 8.06% |