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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.28 | 10.49 | 10.28 | 10.44 | +1.26% | 0.35 | 1.05% |
| 2025-06-23 | 10.14 | 10.32 | 10.04 | 10.31 | +2.38% | 0.41 | 1.25% |
| 2025-06-20 | 10.06 | 10.18 | 10.04 | 10.07 | +0.10% | 0.29 | 0.90% |
| 2025-06-19 | 10.28 | 10.34 | 10.02 | 10.06 | -2.42% | 0.37 | 1.13% |
| 2025-06-18 | 10.31 | 10.33 | 10.21 | 10.31 | -0.39% | 0.32 | 0.96% |
| 2025-06-17 | 10.39 | 10.52 | 10.33 | 10.35 | +0.10% | 0.45 | 1.35% |
| 2025-06-16 | 10.26 | 10.38 | 10.21 | 10.34 | +0.58% | 0.29 | 0.86% |
| 2025-06-13 | 10.35 | 10.46 | 10.25 | 10.28 | -1.44% | 0.49 | 1.46% |
| 2025-06-12 | 10.39 | 10.44 | 10.32 | 10.43 | -0.10% | 0.33 | 0.99% |
| 2025-06-11 | 10.46 | 10.51 | 10.40 | 10.44 | -0.10% | 0.44 | 1.31% |
| 2025-06-10 | 10.52 | 10.61 | 10.29 | 10.45 | -0.67% | 0.64 | 1.89% |
| 2025-06-09 | 10.37 | 10.54 | 10.32 | 10.52 | +1.54% | 0.68 | 2.01% |
| 2025-06-06 | 10.29 | 10.49 | 10.23 | 10.36 | +0.68% | 0.52 | 1.54% |
| 2025-06-05 | 10.27 | 10.42 | 10.14 | 10.29 | +0.19% | 0.53 | 1.59% |
| 2025-06-04 | 10.20 | 10.30 | 10.16 | 10.27 | +0.69% | 0.46 | 1.38% |
| 2025-06-03 | 10.08 | 10.23 | 10.07 | 10.20 | +0.79% | 0.53 | 1.62% |
| 2025-05-30 | 10.21 | 10.28 | 10.09 | 10.12 | -1.08% | 0.46 | 1.41% |
| 2025-05-29 | 10.06 | 10.27 | 10.01 | 10.23 | +1.69% | 0.63 | 1.90% |
| 2025-05-28 | 10.23 | 10.31 | 10.02 | 10.06 | -2.03% | 0.68 | 2.06% |
| 2025-05-27 | 10.48 | 10.58 | 10.19 | 10.27 | -2.08% | 1.24 | 3.68% |