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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.38 | 11.44 | 11.31 | 11.38 | +0.26% | 0.60 | 1.63% |
| 2025-08-18 | 11.29 | 11.41 | 11.29 | 11.35 | +0.62% | 0.66 | 1.81% |
| 2025-08-15 | 11.02 | 11.30 | 11.02 | 11.28 | +1.90% | 0.45 | 1.24% |
| 2025-08-14 | 11.34 | 11.36 | 11.06 | 11.07 | -2.38% | 0.65 | 1.80% |
| 2025-08-13 | 11.36 | 11.40 | 11.23 | 11.34 | -0.09% | 0.57 | 1.57% |
| 2025-08-12 | 11.42 | 11.52 | 11.30 | 11.35 | -0.53% | 0.64 | 1.73% |
| 2025-08-11 | 11.31 | 11.43 | 11.22 | 11.41 | +1.33% | 0.57 | 1.56% |
| 2025-08-08 | 11.26 | 11.36 | 11.15 | 11.26 | -0.35% | 0.59 | 1.61% |
| 2025-08-07 | 11.37 | 11.45 | 11.27 | 11.30 | -0.53% | 0.73 | 1.99% |
| 2025-08-06 | 11.42 | 11.49 | 11.31 | 11.36 | -0.44% | 0.52 | 1.41% |
| 2025-08-05 | 11.44 | 11.47 | 11.32 | 11.41 | +0.09% | 0.51 | 1.40% |
| 2025-08-04 | 11.33 | 11.43 | 11.14 | 11.40 | +0.97% | 0.67 | 1.83% |
| 2025-08-01 | 11.19 | 11.42 | 11.13 | 11.29 | +1.16% | 0.79 | 2.15% |
| 2025-07-31 | 11.29 | 11.37 | 11.11 | 11.16 | -1.50% | 0.71 | 1.96% |
| 2025-07-30 | 11.36 | 11.45 | 11.21 | 11.33 | 0.00% | 0.61 | 1.67% |
| 2025-07-29 | 11.38 | 11.41 | 11.20 | 11.33 | +0.09% | 0.42 | 1.16% |
| 2025-07-28 | 11.30 | 11.42 | 11.23 | 11.32 | 0.00% | 0.41 | 1.12% |
| 2025-07-25 | 11.30 | 11.46 | 11.24 | 11.32 | +0.71% | 0.50 | 1.35% |
| 2025-07-24 | 11.11 | 11.32 | 11.08 | 11.24 | +1.26% | 0.48 | 1.31% |
| 2025-07-23 | 11.14 | 11.26 | 11.08 | 11.10 | -0.63% | 0.42 | 1.15% |