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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.67 | 48.00 | 46.17 | 47.70 | -0.42% | 1.99 | 3.56% |
| 2025-12-16 | 49.11 | 49.11 | 47.30 | 47.90 | -2.60% | 2.02 | 3.54% |
| 2025-12-15 | 49.18 | 50.20 | 48.23 | 49.18 | -1.44% | 1.86 | 3.17% |
| 2025-12-12 | 49.30 | 50.28 | 48.91 | 49.90 | +1.22% | 2.23 | 3.78% |
| 2025-12-11 | 50.42 | 50.60 | 49.18 | 49.30 | -2.18% | 1.62 | 2.72% |
| 2025-12-10 | 50.26 | 51.15 | 49.80 | 50.40 | +0.90% | 1.52 | 2.54% |
| 2025-12-09 | 50.01 | 51.05 | 49.88 | 49.95 | -1.27% | 1.80 | 2.99% |
| 2025-12-08 | 50.16 | 51.00 | 49.79 | 50.59 | +1.61% | 3.02 | 5.02% |
| 2025-12-05 | 48.48 | 49.86 | 48.14 | 49.79 | +2.70% | 1.89 | 3.22% |
| 2025-12-04 | 48.66 | 48.98 | 47.96 | 48.48 | -0.37% | 1.31 | 2.27% |
| 2025-12-03 | 49.56 | 49.59 | 48.19 | 48.66 | -2.29% | 2.09 | 3.59% |
| 2025-12-02 | 48.55 | 50.50 | 48.35 | 49.80 | +1.38% | 3.32 | 5.58% |
| 2025-12-01 | 48.49 | 49.50 | 48.11 | 49.12 | +1.32% | 2.88 | 4.96% |
| 2025-11-28 | 47.52 | 48.72 | 47.20 | 48.48 | +2.04% | 2.15 | 3.75% |
| 2025-11-27 | 46.64 | 47.95 | 46.36 | 47.51 | +1.43% | 1.56 | 2.76% |
| 2025-11-26 | 48.32 | 48.32 | 46.70 | 46.84 | -3.16% | 2.08 | 3.69% |
| 2025-11-25 | 48.99 | 49.29 | 48.07 | 48.37 | -2.34% | 3.11 | 5.39% |
| 2025-11-24 | 47.99 | 49.73 | 47.41 | 49.53 | +3.75% | 3.18 | 5.46% |
| 2025-11-21 | 47.00 | 48.22 | 46.78 | 47.74 | +0.08% | 2.78 | 4.89% |
| 2025-11-20 | 45.80 | 48.39 | 45.68 | 47.70 | +3.47% | 2.88 | 5.10% |