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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.33 | 51.12 | 49.33 | 49.56 | -0.48% | 2.53 | 14.05% |
| 2025-08-18 | 48.45 | 50.48 | 48.44 | 49.80 | +3.17% | 2.07 | 11.68% |
| 2025-08-15 | 47.10 | 48.40 | 47.06 | 48.27 | +2.22% | 0.98 | 5.72% |
| 2025-08-14 | 49.04 | 49.20 | 47.03 | 47.22 | -4.02% | 1.51 | 8.78% |
| 2025-08-13 | 48.73 | 49.84 | 48.73 | 49.20 | +0.78% | 1.38 | 7.79% |
| 2025-08-12 | 49.70 | 50.30 | 48.62 | 48.82 | -1.97% | 1.58 | 8.92% |
| 2025-08-11 | 48.98 | 50.12 | 48.73 | 49.80 | +1.26% | 1.82 | 10.23% |
| 2025-08-08 | 49.21 | 50.40 | 48.64 | 49.18 | -0.26% | 1.99 | 11.15% |
| 2025-08-07 | 48.89 | 49.70 | 48.35 | 49.31 | +0.31% | 1.54 | 8.76% |
| 2025-08-06 | 48.57 | 49.74 | 48.46 | 49.16 | +0.82% | 1.99 | 11.26% |
| 2025-08-05 | 48.48 | 48.94 | 47.96 | 48.76 | +1.27% | 1.41 | 8.08% |
| 2025-08-04 | 46.80 | 48.16 | 46.65 | 48.15 | +2.23% | 1.31 | 7.68% |
| 2025-08-01 | 47.49 | 47.95 | 46.66 | 47.10 | -1.42% | 0.76 | 4.48% |
| 2025-07-31 | 47.88 | 48.59 | 47.33 | 47.78 | -0.10% | 0.87 | 5.06% |
| 2025-07-30 | 48.15 | 48.82 | 47.32 | 47.83 | -1.10% | 0.99 | 5.72% |
| 2025-07-29 | 48.45 | 48.59 | 48.00 | 48.36 | -0.72% | 0.83 | 4.82% |
| 2025-07-28 | 47.68 | 49.50 | 47.50 | 48.71 | +1.63% | 1.59 | 9.11% |
| 2025-07-25 | 47.10 | 48.43 | 46.91 | 47.93 | +1.55% | 0.98 | 5.76% |
| 2025-07-24 | 46.60 | 47.30 | 46.60 | 47.20 | +0.98% | 0.53 | 3.16% |
| 2025-07-23 | 47.40 | 47.70 | 46.70 | 46.74 | -1.77% | 0.73 | 4.36% |