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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.82 | 44.85 | 43.61 | 44.78 | +1.98% | 1.12 | 2.12% |
| 2025-09-15 | 44.25 | 44.30 | 43.58 | 43.91 | -0.84% | 0.93 | 1.77% |
| 2025-09-12 | 44.27 | 44.81 | 43.91 | 44.28 | +0.05% | 1.45 | 2.74% |
| 2025-09-11 | 42.85 | 44.26 | 42.58 | 44.26 | +2.91% | 1.48 | 2.85% |
| 2025-09-10 | 43.18 | 43.54 | 42.93 | 43.01 | -0.32% | 1.18 | 2.29% |
| 2025-09-09 | 44.88 | 44.98 | 43.12 | 43.15 | -3.83% | 1.98 | 3.78% |
| 2025-09-08 | 45.19 | 45.48 | 44.70 | 44.87 | -0.69% | 1.44 | 2.68% |
| 2025-09-05 | 44.49 | 45.26 | 44.22 | 45.18 | +1.60% | 1.04 | 1.95% |
| 2025-09-04 | 46.50 | 46.68 | 44.17 | 44.47 | -4.75% | 2.14 | 3.96% |
| 2025-09-03 | 48.99 | 49.30 | 46.56 | 46.69 | -5.01% | 2.30 | 4.05% |
| 2025-09-02 | 51.51 | 51.51 | 47.88 | 49.15 | -4.82% | 3.05 | 5.21% |
| 2025-09-01 | 51.46 | 51.99 | 50.22 | 51.64 | +0.33% | 2.52 | 4.14% |
| 2025-08-29 | 52.24 | 52.24 | 50.81 | 51.47 | -1.49% | 2.46 | 4.01% |
| 2025-08-28 | 51.04 | 52.98 | 51.00 | 52.25 | +2.39% | 3.75 | 6.05% |
| 2025-08-27 | 52.08 | 52.90 | 51.00 | 51.03 | -2.47% | 3.81 | 6.14% |
| 2025-08-26 | 52.77 | 53.43 | 51.38 | 52.32 | -0.76% | 4.92 | 7.87% |
| 2025-08-25 | 50.31 | 52.78 | 49.65 | 52.72 | +5.65% | 6.81 | 11.17% |
| 2025-08-22 | 48.71 | 49.94 | 48.11 | 49.90 | +2.87% | 4.06 | 6.91% |
| 2025-08-21 | 49.20 | 50.20 | 48.27 | 48.51 | -2.12% | 4.24 | 7.22% |
| 2025-08-20 | 49.02 | 50.10 | 48.83 | 49.56 | 0.00% | 1.85 | 10.46% |