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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.86 | 11.86 | 11.49 | 11.55 | -2.86% | 1.32 | 3.51% |
| 2025-11-18 | 12.02 | 12.47 | 11.79 | 11.89 | -1.98% | 1.55 | 3.99% |
| 2025-11-17 | 12.20 | 12.29 | 11.80 | 12.13 | -0.57% | 2.26 | 5.84% |
| 2025-11-14 | 11.62 | 12.78 | 11.59 | 12.20 | +4.54% | 3.26 | 8.22% |
| 2025-11-13 | 11.59 | 11.72 | 11.40 | 11.67 | +0.78% | 1.45 | 3.87% |
| 2025-11-12 | 11.42 | 11.73 | 11.42 | 11.58 | +0.87% | 1.51 | 4.02% |
| 2025-11-11 | 11.17 | 11.53 | 11.15 | 11.48 | +2.41% | 1.39 | 3.78% |
| 2025-11-10 | 11.10 | 11.43 | 11.01 | 11.21 | +0.90% | 1.20 | 3.31% |
| 2025-11-07 | 10.90 | 11.17 | 10.85 | 11.11 | +1.37% | 0.90 | 2.54% |
| 2025-11-06 | 10.93 | 11.04 | 10.82 | 10.96 | +0.27% | 0.85 | 2.41% |
| 2025-11-05 | 10.80 | 11.09 | 10.75 | 10.93 | 0.00% | 1.34 | 3.78% |
| 2025-11-04 | 10.61 | 11.18 | 10.51 | 10.93 | +2.53% | 1.79 | 5.09% |
| 2025-11-03 | 10.50 | 10.66 | 10.46 | 10.66 | +1.62% | 0.47 | 1.38% |
| 2025-10-31 | 10.47 | 10.54 | 10.43 | 10.49 | +0.67% | 0.50 | 1.47% |
| 2025-10-30 | 10.58 | 10.58 | 10.42 | 10.42 | -1.61% | 0.65 | 1.93% |
| 2025-10-29 | 10.66 | 10.70 | 10.41 | 10.59 | -2.49% | 0.78 | 2.30% |
| 2025-10-28 | 10.75 | 10.95 | 10.70 | 10.86 | +0.65% | 0.57 | 1.63% |
| 2025-10-27 | 10.80 | 10.84 | 10.71 | 10.79 | +0.37% | 0.39 | 1.11% |
| 2025-10-24 | 10.73 | 10.83 | 10.72 | 10.75 | -0.37% | 0.40 | 1.16% |
| 2025-10-23 | 10.68 | 10.80 | 10.59 | 10.79 | +0.84% | 0.39 | 1.13% |