国科天成 sz.301571
63.38
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 63.69 | 64.26 | 62.58 | 63.38 | 0.00% | 1.73 | 2.29% |
| 2026-05-21 | 65.00 | 67.27 | 63.38 | 63.38 | -2.70% | 2.02 | 2.59% |
| 2026-05-20 | 65.00 | 65.74 | 63.80 | 65.14 | -0.93% | 1.75 | 2.27% |
| 2026-05-19 | 65.16 | 66.08 | 64.25 | 65.75 | +0.64% | 1.66 | 2.13% |
| 2026-05-18 | 63.88 | 66.08 | 63.29 | 65.33 | +2.29% | 1.96 | 2.54% |
| 2026-05-15 | 63.99 | 65.87 | 63.00 | 63.87 | -0.58% | 2.23 | 2.91% |
| 2026-05-14 | 67.20 | 67.20 | 64.11 | 64.24 | -3.69% | 2.03 | 2.63% |
| 2026-05-13 | 65.65 | 67.09 | 65.51 | 66.70 | +1.60% | 2.08 | 2.62% |
| 2026-05-12 | 67.29 | 67.37 | 65.00 | 65.65 | -2.55% | 3.58 | 4.57% |
| 2026-05-11 | 69.98 | 70.75 | 67.08 | 67.37 | -2.45% | 3.16 | 3.89% |
| 2026-05-08 | 68.50 | 69.74 | 67.81 | 69.06 | +0.01% | 1.82 | 2.21% |
| 2026-05-07 | 68.48 | 69.30 | 67.77 | 69.05 | +0.69% | 1.82 | 2.23% |
| 2026-05-06 | 71.73 | 71.73 | 68.02 | 68.58 | -1.07% | 3.00 | 3.63% |
| 2026-04-30 | 69.31 | 70.41 | 68.75 | 69.32 | -0.55% | 1.74 | 2.11% |
| 2026-04-29 | 68.68 | 70.55 | 67.38 | 69.70 | +1.49% | 2.53 | 3.08% |
| 2026-04-28 | 71.47 | 72.07 | 68.35 | 68.68 | -1.36% | 3.42 | 4.09% |
| 2026-04-27 | 66.21 | 70.04 | 65.00 | 69.63 | +5.26% | 3.76 | 4.63% |
| 2026-04-24 | 69.84 | 70.40 | 66.07 | 66.15 | -5.80% | 3.85 | 4.80% |
| 2026-04-23 | 73.88 | 74.00 | 69.82 | 70.22 | -5.44% | 5.01 | 5.88% |
| 2026-04-22 | 75.70 | 76.39 | 73.68 | 74.26 | -2.01% | 4.47 | 5.03% |