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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.39 | 10.76 | 10.14 | 10.49 | +4.86% | 1.45 | 4.25% |
| 2025-05-23 | 10.08 | 10.28 | 9.99 | 10.00 | -0.59% | 0.40 | 1.21% |
| 2025-05-22 | 10.23 | 10.32 | 10.06 | 10.06 | -2.03% | 0.37 | 1.11% |
| 2025-05-21 | 10.32 | 10.57 | 10.24 | 10.27 | -0.67% | 0.49 | 1.43% |
| 2025-05-20 | 10.22 | 10.41 | 10.18 | 10.34 | +1.17% | 0.36 | 1.07% |
| 2025-05-19 | 10.23 | 10.24 | 10.04 | 10.22 | +0.29% | 0.32 | 0.97% |
| 2025-05-16 | 10.10 | 10.22 | 10.07 | 10.19 | +0.69% | 0.35 | 1.05% |
| 2025-05-15 | 10.13 | 10.35 | 10.05 | 10.12 | -0.29% | 0.57 | 1.71% |
| 2025-05-14 | 10.22 | 10.25 | 10.02 | 10.15 | -0.49% | 0.38 | 1.16% |
| 2025-05-13 | 10.22 | 10.26 | 10.07 | 10.20 | +0.78% | 0.30 | 0.91% |
| 2025-05-12 | 9.98 | 10.14 | 9.96 | 10.12 | +1.69% | 0.29 | 0.88% |
| 2025-05-09 | 10.13 | 10.16 | 9.93 | 9.95 | -2.15% | 0.34 | 1.03% |
| 2025-05-08 | 10.06 | 10.17 | 10.05 | 10.17 | +1.08% | 0.43 | 1.32% |
| 2025-05-07 | 10.11 | 10.19 | 9.98 | 10.06 | +0.50% | 0.43 | 1.31% |
| 2025-05-06 | 9.95 | 10.02 | 9.89 | 10.01 | +1.82% | 0.36 | 1.10% |