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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 47.61 | 48.17 | 47.40 | 47.58 | -0.36% | 0.76 | 4.43% |
| 2025-07-21 | 47.20 | 47.80 | 47.08 | 47.75 | +0.74% | 0.63 | 3.67% |
| 2025-07-18 | 47.01 | 47.96 | 47.01 | 47.40 | +0.42% | 0.81 | 4.75% |
| 2025-07-17 | 46.96 | 47.23 | 46.20 | 47.20 | +1.22% | 0.67 | 3.96% |
| 2025-07-16 | 46.08 | 46.76 | 46.00 | 46.63 | +1.35% | 0.60 | 3.59% |
| 2025-07-15 | 47.99 | 48.03 | 45.97 | 46.01 | -4.03% | 1.46 | 8.69% |
| 2025-07-14 | 48.10 | 48.51 | 47.77 | 47.94 | -0.95% | 0.78 | 4.53% |
| 2025-07-11 | 48.24 | 48.68 | 48.01 | 48.40 | -0.31% | 0.86 | 4.97% |
| 2025-07-10 | 47.77 | 48.55 | 47.15 | 48.55 | +1.42% | 1.12 | 6.51% |
| 2025-07-09 | 48.38 | 49.29 | 47.78 | 47.87 | -0.87% | 1.17 | 6.71% |
| 2025-07-08 | 48.01 | 48.41 | 47.80 | 48.29 | +0.60% | 0.79 | 4.58% |
| 2025-07-07 | 48.01 | 48.01 | 47.38 | 48.00 | -0.02% | 0.73 | 4.25% |
| 2025-07-04 | 48.66 | 48.87 | 47.50 | 48.01 | -2.10% | 1.21 | 7.04% |
| 2025-07-03 | 49.00 | 50.20 | 49.00 | 49.04 | +0.08% | 1.21 | 6.82% |
| 2025-07-02 | 50.36 | 50.46 | 48.51 | 49.00 | -3.35% | 1.65 | 9.35% |
| 2025-07-01 | 51.38 | 52.15 | 50.34 | 50.70 | -2.29% | 2.48 | 13.55% |
| 2025-06-30 | 49.07 | 53.50 | 48.80 | 51.89 | +5.53% | 3.68 | 20.09% |
| 2025-06-27 | 48.85 | 49.79 | 48.56 | 49.17 | +0.66% | 1.45 | 8.17% |
| 2025-06-26 | 48.46 | 50.34 | 48.30 | 48.85 | +0.39% | 2.14 | 12.05% |
| 2025-06-25 | 47.44 | 48.98 | 47.16 | 48.66 | +2.64% | 1.59 | 9.15% |