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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.69 | 10.88 | 10.66 | 10.70 | 0.00% | 0.43 | 1.24% |
| 2025-10-21 | 10.53 | 10.72 | 10.49 | 10.70 | +1.81% | 0.49 | 1.43% |
| 2025-10-20 | 10.46 | 10.57 | 10.45 | 10.51 | +1.06% | 0.31 | 0.92% |
| 2025-10-17 | 10.57 | 10.67 | 10.39 | 10.40 | -1.79% | 0.33 | 0.97% |
| 2025-10-16 | 10.75 | 10.79 | 10.57 | 10.59 | -1.30% | 0.32 | 0.92% |
| 2025-10-15 | 10.68 | 10.82 | 10.64 | 10.73 | +0.19% | 0.45 | 1.31% |
| 2025-10-14 | 10.72 | 10.84 | 10.64 | 10.71 | 0.00% | 0.53 | 1.54% |
| 2025-10-13 | 10.59 | 10.76 | 10.23 | 10.71 | -1.02% | 0.48 | 1.41% |
| 2025-10-10 | 10.73 | 10.83 | 10.70 | 10.82 | +0.74% | 0.46 | 1.32% |
| 2025-10-09 | 10.73 | 10.80 | 10.61 | 10.74 | 0.00% | 0.36 | 1.05% |
| 2025-09-30 | 10.65 | 10.78 | 10.65 | 10.74 | +0.85% | 0.41 | 1.18% |
| 2025-09-29 | 10.60 | 10.66 | 10.39 | 10.65 | +0.76% | 0.42 | 1.22% |
| 2025-09-26 | 10.73 | 10.73 | 10.56 | 10.57 | -1.49% | 0.47 | 1.38% |
| 2025-09-25 | 10.81 | 10.92 | 10.71 | 10.73 | -1.29% | 0.43 | 1.23% |
| 2025-09-24 | 10.64 | 10.87 | 10.61 | 10.87 | +1.59% | 0.42 | 1.20% |
| 2025-09-23 | 10.92 | 10.92 | 10.43 | 10.70 | -1.92% | 0.64 | 1.87% |
| 2025-09-22 | 10.95 | 11.06 | 10.79 | 10.91 | -0.46% | 0.39 | 1.11% |
| 2025-09-19 | 11.16 | 11.24 | 10.90 | 10.96 | -2.32% | 0.63 | 1.76% |
| 2025-09-18 | 11.34 | 11.52 | 11.11 | 11.22 | -1.41% | 0.77 | 2.11% |
| 2025-09-17 | 11.41 | 11.42 | 11.32 | 11.38 | -0.26% | 0.47 | 1.27% |