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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.51 | 10.52 | 10.24 | 10.30 | -1.81% | 0.28 | 0.84% |
| 2026-04-20 | 10.43 | 10.52 | 10.35 | 10.49 | +0.58% | 0.25 | 0.75% |
| 2026-04-17 | 10.53 | 10.53 | 10.35 | 10.43 | -0.95% | 0.28 | 0.82% |
| 2026-04-16 | 10.60 | 10.63 | 10.42 | 10.53 | -1.40% | 0.51 | 1.51% |
| 2026-04-15 | 10.53 | 10.78 | 10.53 | 10.68 | +0.95% | 0.45 | 1.29% |
| 2026-04-14 | 10.58 | 10.60 | 10.45 | 10.58 | +1.44% | 0.28 | 0.81% |
| 2026-04-13 | 10.56 | 10.56 | 10.39 | 10.43 | -1.14% | 0.20 | 0.60% |
| 2026-04-10 | 10.57 | 10.67 | 10.49 | 10.55 | +0.76% | 0.28 | 0.82% |
| 2026-04-09 | 10.62 | 10.75 | 10.44 | 10.47 | -1.78% | 0.45 | 1.32% |
| 2026-04-08 | 10.57 | 10.75 | 10.52 | 10.66 | +1.91% | 0.39 | 1.12% |
| 2026-04-07 | 10.27 | 10.55 | 10.13 | 10.46 | +1.75% | 0.31 | 0.91% |
| 2026-04-03 | 10.59 | 10.60 | 10.28 | 10.28 | -2.84% | 0.35 | 1.05% |
| 2026-04-02 | 10.65 | 10.80 | 10.55 | 10.58 | -0.19% | 0.43 | 1.26% |
| 2026-04-01 | 10.46 | 10.60 | 10.31 | 10.60 | +2.02% | 0.30 | 0.87% |
| 2026-03-31 | 10.42 | 10.62 | 10.37 | 10.39 | -0.38% | 0.24 | 0.70% |
| 2026-03-30 | 10.36 | 10.47 | 10.25 | 10.43 | +0.48% | 0.20 | 0.60% |
| 2026-03-27 | 10.11 | 10.38 | 10.09 | 10.38 | +1.67% | 0.21 | 0.63% |
| 2026-03-26 | 10.34 | 10.47 | 10.16 | 10.21 | -1.26% | 0.26 | 0.78% |
| 2026-03-25 | 10.25 | 10.37 | 10.21 | 10.34 | +1.17% | 0.25 | 0.76% |
| 2026-03-24 | 10.00 | 10.24 | 9.90 | 10.22 | +3.65% | 0.35 | 1.06% |