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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.44 | 10.55 | 9.75 | 9.86 | -6.89% | 0.60 | 1.85% |
| 2026-03-20 | 10.86 | 11.00 | 10.57 | 10.59 | -2.58% | 0.35 | 1.02% |
| 2026-03-19 | 11.08 | 11.14 | 10.84 | 10.87 | -2.69% | 0.38 | 1.06% |
| 2026-03-18 | 11.08 | 11.18 | 11.01 | 11.17 | +1.09% | 0.27 | 0.76% |
| 2026-03-17 | 11.25 | 11.29 | 11.05 | 11.05 | -1.69% | 0.29 | 0.80% |
| 2026-03-16 | 11.21 | 11.28 | 11.14 | 11.24 | +0.63% | 0.26 | 0.72% |
| 2026-03-13 | 11.10 | 11.30 | 11.10 | 11.17 | 0.00% | 0.23 | 0.63% |
| 2026-03-12 | 11.24 | 11.29 | 11.13 | 11.17 | -0.89% | 0.23 | 0.63% |
| 2026-03-11 | 11.30 | 11.34 | 11.21 | 11.27 | -0.09% | 0.28 | 0.78% |
| 2026-03-10 | 11.19 | 11.29 | 11.18 | 11.28 | +1.08% | 0.24 | 0.66% |
| 2026-03-09 | 11.13 | 11.22 | 11.05 | 11.16 | -0.45% | 0.36 | 1.01% |
| 2026-03-06 | 11.00 | 11.23 | 10.96 | 11.21 | +1.63% | 0.28 | 0.77% |
| 2026-03-05 | 11.02 | 11.13 | 11.00 | 11.03 | +1.47% | 0.31 | 0.86% |
| 2026-03-04 | 10.96 | 11.05 | 10.83 | 10.87 | -1.36% | 0.37 | 1.04% |
| 2026-03-03 | 11.38 | 11.45 | 11.01 | 11.02 | -3.08% | 0.48 | 1.33% |
| 2026-03-02 | 11.58 | 11.60 | 11.28 | 11.37 | -2.90% | 0.55 | 1.49% |
| 2026-02-27 | 11.69 | 11.73 | 11.66 | 11.71 | +0.09% | 0.34 | 0.90% |
| 2026-02-26 | 11.62 | 11.75 | 11.58 | 11.70 | +0.69% | 0.44 | 1.15% |
| 2026-02-25 | 11.59 | 11.71 | 11.55 | 11.62 | +0.26% | 0.41 | 1.09% |
| 2026-02-24 | 11.52 | 11.62 | 11.48 | 11.59 | +1.49% | 0.33 | 0.89% |