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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 46.87 | 47.65 | 46.40 | 47.41 | -0.04% | 1.06 | 6.28% |
| 2025-06-23 | 46.15 | 47.49 | 45.95 | 47.43 | +2.55% | 0.87 | 5.20% |
| 2025-06-20 | 46.53 | 47.00 | 45.71 | 46.25 | -1.39% | 0.95 | 5.74% |
| 2025-06-19 | 49.43 | 49.43 | 46.54 | 46.90 | -6.11% | 1.74 | 10.14% |
| 2025-06-18 | 48.25 | 50.47 | 47.95 | 49.95 | +3.27% | 2.12 | 11.99% |
| 2025-06-17 | 49.27 | 49.60 | 47.65 | 48.37 | -2.12% | 1.64 | 9.46% |
| 2025-06-16 | 50.20 | 50.35 | 48.70 | 49.42 | -1.46% | 2.00 | 11.27% |
| 2025-06-13 | 48.79 | 50.84 | 48.46 | 50.15 | +3.00% | 3.53 | 19.73% |
| 2025-06-12 | 46.96 | 49.68 | 46.90 | 48.69 | +1.99% | 2.25 | 12.81% |
| 2025-06-11 | 47.27 | 48.18 | 46.90 | 47.74 | +0.61% | 1.02 | 5.97% |
| 2025-06-10 | 48.12 | 48.29 | 46.61 | 47.45 | -1.80% | 1.64 | 9.63% |
| 2025-06-09 | 47.60 | 48.32 | 47.56 | 48.32 | +1.09% | 1.30 | 7.50% |
| 2025-06-06 | 48.40 | 49.06 | 47.48 | 47.80 | -1.48% | 1.81 | 10.44% |
| 2025-06-05 | 47.91 | 49.10 | 47.42 | 48.52 | +0.73% | 2.15 | 12.31% |
| 2025-06-04 | 47.89 | 48.56 | 47.40 | 48.17 | +0.88% | 1.67 | 9.62% |
| 2025-06-03 | 47.31 | 48.74 | 47.31 | 47.75 | +1.61% | 2.04 | 11.84% |
| 2025-05-30 | 47.95 | 48.19 | 46.38 | 46.99 | -2.65% | 2.08 | 12.28% |
| 2025-05-29 | 48.20 | 48.84 | 47.85 | 48.27 | -0.12% | 2.44 | 14.01% |
| 2025-05-28 | 49.20 | 49.87 | 47.84 | 48.33 | -2.28% | 2.44 | 13.93% |
| 2025-05-27 | 50.85 | 50.90 | 48.60 | 49.46 | -1.88% | 2.87 | 16.19% |