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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.19 | 11.25 | 11.11 | 11.17 | -0.09% | 0.45 | 1.25% |
| 2025-07-21 | 11.03 | 11.38 | 11.03 | 11.18 | +1.08% | 0.52 | 1.43% |
| 2025-07-18 | 11.04 | 11.07 | 10.91 | 11.06 | +0.45% | 0.45 | 1.27% |
| 2025-07-17 | 10.98 | 11.06 | 10.98 | 11.01 | +0.27% | 0.37 | 1.03% |
| 2025-07-16 | 10.92 | 11.02 | 10.86 | 10.98 | +0.64% | 0.39 | 1.10% |
| 2025-07-15 | 11.00 | 11.06 | 10.80 | 10.91 | -1.00% | 0.58 | 1.63% |
| 2025-07-14 | 11.07 | 11.08 | 10.96 | 11.02 | +0.18% | 0.58 | 1.62% |
| 2025-07-11 | 10.91 | 11.12 | 10.82 | 11.00 | +1.01% | 0.69 | 1.95% |
| 2025-07-10 | 10.88 | 10.91 | 10.80 | 10.89 | +0.09% | 0.44 | 1.26% |
| 2025-07-09 | 10.81 | 10.98 | 10.78 | 10.88 | +0.46% | 0.59 | 1.68% |
| 2025-07-08 | 10.67 | 10.95 | 10.65 | 10.83 | +1.12% | 0.50 | 1.42% |
| 2025-07-07 | 10.60 | 10.78 | 10.56 | 10.71 | +0.94% | 0.35 | 1.00% |
| 2025-07-04 | 10.80 | 10.82 | 10.59 | 10.61 | -1.58% | 0.43 | 1.24% |
| 2025-07-03 | 10.68 | 10.79 | 10.68 | 10.78 | +0.84% | 0.41 | 1.18% |
| 2025-07-02 | 10.74 | 10.78 | 10.61 | 10.69 | -0.93% | 0.46 | 1.34% |
| 2025-07-01 | 10.71 | 10.83 | 10.63 | 10.79 | +1.31% | 0.58 | 1.67% |
| 2025-06-30 | 10.63 | 10.66 | 10.48 | 10.65 | +0.47% | 0.49 | 1.42% |
| 2025-06-27 | 10.47 | 10.83 | 10.46 | 10.60 | +1.34% | 0.88 | 2.55% |
| 2025-06-26 | 10.43 | 10.54 | 10.43 | 10.46 | 0.00% | 0.43 | 1.28% |
| 2025-06-25 | 10.45 | 10.49 | 10.34 | 10.46 | +0.19% | 0.36 | 1.07% |