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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.38 | 11.43 | 11.28 | 11.41 | +0.18% | 0.42 | 1.14% |
| 2025-09-15 | 11.50 | 11.54 | 11.33 | 11.39 | -0.96% | 0.49 | 1.34% |
| 2025-09-12 | 11.45 | 11.63 | 11.42 | 11.50 | +0.26% | 0.85 | 2.27% |
| 2025-09-11 | 11.30 | 11.48 | 11.11 | 11.47 | +1.06% | 0.74 | 2.01% |
| 2025-09-10 | 11.19 | 11.36 | 11.18 | 11.35 | +1.43% | 0.56 | 1.52% |
| 2025-09-09 | 11.36 | 11.37 | 11.12 | 11.19 | -1.58% | 0.50 | 1.37% |
| 2025-09-08 | 11.12 | 11.39 | 11.12 | 11.37 | +2.16% | 0.68 | 1.85% |
| 2025-09-05 | 11.04 | 11.13 | 10.91 | 11.13 | +0.72% | 0.58 | 1.61% |
| 2025-09-04 | 10.92 | 11.19 | 10.90 | 11.05 | +0.91% | 0.81 | 2.27% |
| 2025-09-03 | 11.31 | 11.37 | 10.85 | 10.95 | -3.52% | 0.92 | 2.57% |
| 2025-09-02 | 11.50 | 11.60 | 11.22 | 11.35 | -1.90% | 1.09 | 2.96% |
| 2025-09-01 | 11.71 | 11.78 | 11.40 | 11.57 | +0.78% | 1.55 | 4.15% |
| 2025-08-29 | 11.66 | 12.07 | 11.42 | 11.48 | +2.78% | 2.60 | 6.85% |
| 2025-08-28 | 11.05 | 11.21 | 10.83 | 11.17 | +0.63% | 0.89 | 2.49% |
| 2025-08-27 | 11.40 | 11.52 | 11.08 | 11.10 | -2.80% | 0.83 | 2.27% |
| 2025-08-26 | 11.36 | 11.50 | 11.30 | 11.42 | +0.44% | 0.67 | 1.81% |
| 2025-08-25 | 11.43 | 11.47 | 11.30 | 11.37 | -0.18% | 0.69 | 1.87% |
| 2025-08-22 | 11.36 | 11.41 | 11.25 | 11.39 | 0.00% | 0.51 | 1.40% |
| 2025-08-21 | 11.43 | 11.46 | 11.34 | 11.39 | -0.09% | 0.53 | 1.43% |
| 2025-08-20 | 11.38 | 11.40 | 11.24 | 11.40 | +0.18% | 0.51 | 1.40% |