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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.46 | 11.93 | 11.46 | 11.75 | +2.53% | 1.23 | 3.24% |
| 2025-12-16 | 11.50 | 11.65 | 11.26 | 11.46 | -0.52% | 0.49 | 1.33% |
| 2025-12-15 | 11.25 | 11.63 | 11.13 | 11.52 | +2.31% | 0.60 | 1.61% |
| 2025-12-12 | 11.37 | 11.46 | 11.23 | 11.26 | -1.40% | 0.61 | 1.65% |
| 2025-12-11 | 11.74 | 11.88 | 11.42 | 11.42 | -3.55% | 0.81 | 2.16% |
| 2025-12-10 | 11.45 | 11.96 | 11.43 | 11.84 | +2.69% | 1.10 | 2.89% |
| 2025-12-09 | 11.61 | 11.70 | 11.43 | 11.53 | -1.37% | 0.67 | 1.79% |
| 2025-12-08 | 11.89 | 11.94 | 11.67 | 11.69 | -0.76% | 0.74 | 1.95% |
| 2025-12-05 | 11.61 | 11.79 | 11.40 | 11.78 | +1.20% | 0.74 | 1.96% |
| 2025-12-04 | 11.69 | 11.91 | 11.60 | 11.64 | -0.85% | 0.91 | 2.40% |
| 2025-12-03 | 11.80 | 11.98 | 11.60 | 11.74 | -0.76% | 1.12 | 2.92% |
| 2025-12-02 | 11.61 | 11.91 | 11.58 | 11.83 | +1.20% | 1.06 | 2.78% |
| 2025-12-01 | 11.60 | 11.70 | 11.51 | 11.69 | +1.04% | 0.75 | 1.99% |
| 2025-11-28 | 11.40 | 11.75 | 11.30 | 11.57 | +1.14% | 0.81 | 2.15% |
| 2025-11-27 | 11.43 | 11.68 | 11.27 | 11.44 | -0.52% | 0.83 | 2.25% |
| 2025-11-26 | 11.42 | 11.69 | 11.39 | 11.50 | +0.88% | 0.92 | 2.45% |
| 2025-11-25 | 11.19 | 11.51 | 11.15 | 11.40 | +1.97% | 0.71 | 1.92% |
| 2025-11-24 | 11.20 | 11.25 | 11.09 | 11.18 | +1.36% | 0.58 | 1.60% |
| 2025-11-21 | 11.42 | 11.58 | 11.03 | 11.03 | -4.17% | 0.91 | 2.50% |
| 2025-11-20 | 11.60 | 11.66 | 11.33 | 11.51 | -0.35% | 0.98 | 2.64% |