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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.59 | 46.20 | 45.21 | 46.10 | +0.85% | 1.57 | 2.88% |
| 2025-11-18 | 45.20 | 45.88 | 44.44 | 45.71 | +1.74% | 1.38 | 2.55% |
| 2025-11-17 | 44.89 | 45.30 | 44.37 | 44.93 | +1.86% | 1.03 | 1.92% |
| 2025-11-14 | 44.51 | 44.92 | 44.11 | 44.11 | -1.10% | 0.71 | 1.33% |
| 2025-11-13 | 44.29 | 44.99 | 44.29 | 44.60 | +0.22% | 0.62 | 1.16% |
| 2025-11-12 | 45.09 | 45.09 | 44.01 | 44.50 | -1.31% | 0.88 | 1.67% |
| 2025-11-11 | 46.08 | 46.19 | 44.85 | 45.09 | -2.51% | 1.42 | 2.62% |
| 2025-11-10 | 45.57 | 46.48 | 45.34 | 46.25 | +1.43% | 1.08 | 1.98% |
| 2025-11-07 | 46.12 | 46.25 | 45.34 | 45.60 | -1.70% | 1.03 | 1.89% |
| 2025-11-06 | 46.06 | 46.88 | 46.02 | 46.39 | +1.02% | 1.05 | 1.89% |
| 2025-11-05 | 46.01 | 46.27 | 45.45 | 45.92 | -1.03% | 1.10 | 2.00% |
| 2025-11-04 | 46.08 | 46.96 | 45.80 | 46.40 | +0.17% | 1.80 | 3.25% |
| 2025-11-03 | 46.64 | 46.69 | 45.36 | 46.32 | -0.79% | 1.39 | 2.53% |
| 2025-10-31 | 47.15 | 47.38 | 46.31 | 46.69 | -1.10% | 2.01 | 3.61% |
| 2025-10-30 | 48.08 | 48.30 | 47.13 | 47.21 | -2.26% | 2.41 | 4.25% |
| 2025-10-29 | 45.65 | 50.25 | 45.05 | 48.30 | +7.81% | 5.75 | 10.07% |
| 2025-10-28 | 44.80 | 45.20 | 44.65 | 44.80 | -0.53% | 0.94 | 1.75% |
| 2025-10-27 | 45.50 | 45.51 | 44.62 | 45.04 | -0.02% | 1.23 | 2.30% |
| 2025-10-24 | 43.87 | 45.98 | 43.87 | 45.05 | +3.35% | 2.33 | 4.33% |
| 2025-10-23 | 42.60 | 43.70 | 42.45 | 43.59 | +2.32% | 0.94 | 1.82% |