国科恒泰 sz.301370
9.52
-0.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.53 | 9.63 | 9.37 | 9.52 | -0.10% | 0.31 | 1.02% |
| 2026-05-21 | 9.81 | 9.94 | 9.48 | 9.53 | -2.85% | 0.35 | 1.11% |
| 2026-05-20 | 9.85 | 9.91 | 9.75 | 9.81 | -1.31% | 0.23 | 0.72% |
| 2026-05-19 | 9.80 | 9.96 | 9.74 | 9.94 | +1.43% | 0.41 | 1.27% |
| 2026-05-18 | 10.02 | 10.05 | 9.63 | 9.80 | -2.49% | 0.69 | 2.19% |
| 2026-05-15 | 10.16 | 10.22 | 9.98 | 10.05 | -1.08% | 0.35 | 1.07% |
| 2026-05-14 | 10.44 | 10.44 | 10.15 | 10.16 | -2.21% | 0.29 | 0.87% |
| 2026-05-13 | 10.51 | 10.51 | 10.37 | 10.39 | -0.48% | 0.33 | 0.97% |
| 2026-05-12 | 10.60 | 10.66 | 10.41 | 10.44 | -1.69% | 0.33 | 0.96% |
| 2026-05-11 | 10.54 | 10.64 | 10.45 | 10.62 | +1.05% | 0.41 | 1.21% |
| 2026-05-08 | 10.56 | 10.56 | 10.46 | 10.51 | +0.48% | 0.24 | 0.71% |
| 2026-05-07 | 10.57 | 10.59 | 10.45 | 10.46 | -0.66% | 0.36 | 1.04% |
| 2026-05-06 | 10.51 | 10.58 | 10.46 | 10.53 | +0.57% | 0.39 | 1.14% |
| 2026-04-30 | 10.41 | 10.51 | 10.32 | 10.47 | +0.58% | 0.35 | 1.05% |
| 2026-04-29 | 10.45 | 10.52 | 10.24 | 10.41 | -0.10% | 0.41 | 1.20% |
| 2026-04-28 | 10.32 | 10.58 | 10.27 | 10.42 | +0.97% | 0.43 | 1.29% |
| 2026-04-27 | 10.20 | 10.35 | 10.07 | 10.32 | +0.98% | 0.26 | 0.78% |
| 2026-04-24 | 10.16 | 10.22 | 10.05 | 10.22 | +0.69% | 0.23 | 0.71% |
| 2026-04-23 | 10.27 | 10.29 | 10.10 | 10.15 | -1.26% | 0.25 | 0.76% |
| 2026-04-22 | 10.25 | 10.31 | 10.19 | 10.28 | -0.19% | 0.23 | 0.68% |