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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.16 | 12.24 | 11.90 | 12.01 | -1.23% | 0.98 | 2.52% |
| 2026-01-15 | 12.34 | 12.37 | 12.05 | 12.16 | -2.33% | 1.18 | 3.00% |
| 2026-01-14 | 12.39 | 12.80 | 12.28 | 12.45 | -0.64% | 1.85 | 4.56% |
| 2026-01-13 | 12.55 | 13.13 | 12.50 | 12.53 | +0.08% | 2.21 | 5.36% |
| 2026-01-12 | 12.59 | 12.69 | 12.33 | 12.52 | -0.24% | 1.43 | 3.55% |
| 2026-01-09 | 12.27 | 12.73 | 12.27 | 12.55 | +2.28% | 1.44 | 3.56% |
| 2026-01-08 | 12.24 | 12.37 | 12.12 | 12.27 | +0.25% | 1.24 | 3.13% |
| 2026-01-07 | 12.21 | 12.28 | 12.07 | 12.24 | +0.49% | 1.05 | 2.65% |
| 2026-01-06 | 12.19 | 12.42 | 12.03 | 12.18 | +0.49% | 1.36 | 3.47% |
| 2026-01-05 | 11.70 | 12.18 | 11.70 | 12.12 | +3.77% | 1.40 | 3.61% |
| 2025-12-31 | 11.81 | 11.88 | 11.64 | 11.68 | -1.77% | 0.69 | 1.83% |
| 2025-12-30 | 11.61 | 11.96 | 11.32 | 11.89 | +1.54% | 1.73 | 4.58% |
| 2025-12-29 | 12.06 | 12.06 | 11.68 | 11.71 | -2.34% | 0.89 | 2.33% |
| 2025-12-26 | 12.21 | 12.32 | 11.95 | 11.99 | -1.32% | 1.33 | 3.39% |
| 2025-12-25 | 11.78 | 12.21 | 11.70 | 12.15 | +3.05% | 1.56 | 4.01% |
| 2025-12-24 | 11.80 | 11.87 | 11.66 | 11.79 | -0.17% | 0.91 | 2.38% |
| 2025-12-23 | 11.91 | 12.11 | 11.69 | 11.81 | -0.92% | 1.18 | 3.08% |
| 2025-12-22 | 12.07 | 12.07 | 11.80 | 11.92 | -1.32% | 1.09 | 2.83% |
| 2025-12-19 | 12.15 | 12.22 | 11.93 | 12.08 | -1.31% | 1.63 | 4.17% |
| 2025-12-18 | 11.69 | 12.39 | 11.66 | 12.24 | +4.17% | 2.58 | 6.55% |