国科微(300672)股票行情
国科微(300672)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 83.60 | 84.67 | 0.83 | 0.99% | 82.76 | 85.87 | 76898 | 64890.81 | 3.66% | 2.00 |
| 2025-07-31 | 81.20 | 83.84 | 2.18 | 2.67% | 81.20 | 85.49 | 109170 | 91403.09 | 5.19% | 0.00 |
| 2025-07-30 | 82.00 | 81.66 | -0.74 | -0.90% | 80.70 | 83.33 | 59747 | 49059.27 | 2.84% | 0.00 |
| 2025-07-29 | 82.66 | 82.40 | -0.38 | -0.46% | 81.36 | 83.78 | 59687 | 49264.89 | 2.84% | 0.00 |
| 2025-07-28 | 84.20 | 82.78 | -1.42 | -1.69% | 82.58 | 84.20 | 48430 | 40191.54 | 2.30% | 0.00 |
| 2025-07-25 | 83.26 | 84.20 | 0.78 | 0.94% | 81.93 | 84.46 | 70396 | 58725.45 | 3.35% | 1.00 |
| 2025-07-24 | 83.00 | 83.42 | 0.26 | 0.31% | 82.55 | 84.38 | 54002 | 45090.75 | 2.57% | 0.00 |
| 2025-07-23 | 82.62 | 83.16 | 0.56 | 0.68% | 81.80 | 84.17 | 54357 | 45163.62 | 2.58% | 0.00 |
| 2025-07-22 | 81.03 | 82.60 | 1.28 | 1.57% | 80.08 | 83.40 | 70502 | 57794.46 | 3.35% | 0.00 |
| 2025-07-21 | 82.64 | 81.32 | -1.29 | -1.56% | 81.02 | 82.66 | 55606 | 45371.27 | 2.64% | 0.00 |
| 2025-07-18 | 82.99 | 82.61 | -0.13 | -0.16% | 82.12 | 84.00 | 41900 | 34752.85 | 1.99% | 4.00 |
| 2025-07-17 | 83.20 | 82.74 | -0.76 | -0.91% | 81.75 | 83.20 | 55427 | 45570.75 | 2.64% | 2.00 |
| 2025-07-16 | 82.10 | 83.50 | 1.74 | 2.13% | 81.57 | 85.44 | 76846 | 64711.24 | 3.65% | 0.00 |
| 2025-07-15 | 83.12 | 81.76 | -1.36 | -1.64% | 81.50 | 83.13 | 40874 | 33545.51 | 1.94% | 1.00 |
| 2025-07-14 | 82.68 | 83.12 | 0.82 | 1.00% | 82.01 | 84.48 | 43796 | 36372.38 | 2.08% | 0.00 |
| 2025-07-11 | 82.36 | 82.30 | 0.48 | 0.59% | 81.07 | 83.30 | 44042 | 36343.35 | 2.09% | 4.00 |
| 2025-07-10 | 82.00 | 81.82 | 0.01 | 0.01% | 81.10 | 82.55 | 32271 | 26376.36 | 1.53% | 0.00 |
| 2025-07-09 | 82.20 | 81.81 | -0.99 | -1.20% | 81.60 | 84.00 | 48401 | 39799.88 | 2.30% | 0.00 |
| 2025-07-08 | 84.00 | 82.80 | -0.50 | -0.60% | 82.70 | 85.50 | 68781 | 57662.79 | 3.27% | 0.00 |
| 2025-07-07 | 81.82 | 83.30 | 1.60 | 1.96% | 81.40 | 84.26 | 65387 | 54221.74 | 3.11% | 0.00 |
| 2025-07-04 | 82.70 | 81.70 | -1.01 | -1.22% | 81.02 | 83.32 | 61310 | 50341.86 | 2.91% | 0.00 |
| 2025-07-03 | 83.45 | 82.71 | -0.87 | -1.04% | 82.70 | 84.20 | 46992 | 39051.59 | 2.23% | 0.00 |
| 2025-07-02 | 85.35 | 83.58 | -2.63 | -3.05% | 82.76 | 85.35 | 64929 | 54509.74 | 3.09% | 0.00 |
| 2025-07-01 | 85.46 | 86.21 | 1.29 | 1.52% | 84.13 | 88.76 | 101324 | 87975.11 | 4.82% | 0.00 |
| 2025-06-30 | 85.49 | 84.92 | 0.07 | 0.08% | 84.00 | 87.50 | 103251 | 88234.95 | 4.91% | 0.00 |
| 2025-06-27 | 80.96 | 84.85 | 5.08 | 6.37% | 80.16 | 86.87 | 145782 | 122054.02 | 6.93% | 4.00 |
| 2025-06-26 | 81.48 | 79.77 | -1.71 | -2.10% | 79.73 | 81.48 | 59757 | 48010.72 | 2.84% | 1.00 |
| 2025-06-25 | 79.50 | 81.48 | 1.88 | 2.36% | 78.68 | 81.50 | 82178 | 66065.98 | 3.91% | 10.00 |
| 2025-06-24 | 78.90 | 79.60 | 1.17 | 1.49% | 78.88 | 80.70 | 59518 | 47510.62 | 2.83% | 0.00 |
| 2025-06-23 | 79.00 | 78.43 | -0.66 | -0.83% | 77.80 | 80.00 | 60757 | 47836.86 | 2.89% | 0.00 |
| 2025-06-20 | 81.50 | 79.09 | -2.11 | -2.60% | 78.99 | 81.97 | 70261 | 56451.53 | 3.34% | 0.00 |
| 2025-06-19 | 79.99 | 81.20 | 1.60 | 2.01% | 79.00 | 84.30 | 109426 | 89537.73 | 5.20% | 8.00 |
| 2025-06-18 | 78.77 | 79.60 | 0.75 | 0.95% | 78.24 | 81.03 | 74858 | 59836.43 | 3.56% | 2.00 |
| 2025-06-17 | 78.25 | 78.85 | 0.67 | 0.86% | 76.85 | 79.00 | 65965 | 51492.29 | 3.14% | 10.00 |
| 2025-06-16 | 75.97 | 78.18 | 2.32 | 3.06% | 75.86 | 79.55 | 73132 | 57110.48 | 3.48% | 0.00 |
| 2025-06-13 | 77.80 | 76.16 | -2.54 | -3.23% | 75.89 | 78.19 | 73288 | 56233.38 | 3.48% | 0.00 |
| 2025-06-12 | 77.70 | 78.70 | 0.21 | 0.27% | 77.49 | 79.63 | 66129 | 51778.26 | 3.14% | 3.00 |
| 2025-06-11 | 78.00 | 78.49 | 0.48 | 0.62% | 77.35 | 81.15 | 97182 | 77005.10 | 4.62% | 1.00 |
| 2025-06-10 | 80.68 | 78.01 | -3.53 | -4.33% | 77.80 | 81.34 | 120966 | 95450.59 | 5.75% | 10.00 |
| 2025-06-09 | 85.00 | 81.54 | -3.96 | -4.63% | 80.02 | 85.40 | 178830 | 145923.69 | 8.50% | 5.00 |
| 2025-06-06 | 90.00 | 85.50 | 4.44 | 5.48% | 83.50 | 97.27 | 244656 | 219313.69 | 11.63% | 8.00 |
| 2025-05-21 | 80.90 | 81.06 | 1.16 | 1.45% | 79.06 | 81.34 | 123414 | 99504.69 | 5.87% | 1.00 |
| 2025-05-20 | 71.20 | 79.90 | 8.90 | 12.54% | 70.99 | 80.49 | 166405 | 127209.34 | 7.91% | 23.00 |
| 2025-05-19 | 69.52 | 71.00 | 1.40 | 2.01% | 68.79 | 71.50 | 46614 | 32833.28 | 2.22% | 1.00 |
| 2025-05-16 | 68.21 | 69.60 | 1.38 | 2.02% | 68.13 | 71.34 | 53801 | 37772.11 | 2.56% | 0.00 |
| 2025-05-15 | 70.05 | 68.22 | -2.12 | -3.01% | 68.12 | 70.11 | 31339 | 21559.35 | 1.49% | 0.00 |
| 2025-05-14 | 69.86 | 70.34 | 0.96 | 1.38% | 69.08 | 71.38 | 41711 | 29266.05 | 1.98% | 0.00 |
| 2025-05-13 | 70.57 | 69.38 | -0.61 | -0.87% | 69.26 | 70.80 | 30625 | 21398.79 | 1.46% | 0.00 |
| 2025-05-12 | 70.00 | 69.99 | 0.90 | 1.30% | 69.60 | 70.80 | 28376 | 19876.71 | 1.35% | 0.00 |
| 2025-05-09 | 70.18 | 69.09 | -0.89 | -1.27% | 68.25 | 70.18 | 31038 | 21423.77 | 1.48% | 0.00 |
| 2025-05-08 | 70.21 | 69.98 | -0.25 | -0.36% | 69.54 | 70.40 | 31765 | 22221.15 | 1.51% | 0.00 |
| 2025-05-07 | 71.70 | 70.23 | -0.81 | -1.14% | 69.50 | 72.28 | 49692 | 35097.73 | 2.36% | 3.00 |
| 2025-05-06 | 69.13 | 71.04 | 2.11 | 3.06% | 69.01 | 71.88 | 59381 | 41776.50 | 2.82% | 15.00 |
| 2025-04-30 | 69.50 | 68.93 | -0.47 | -0.68% | 68.80 | 70.30 | 49518 | 34405.91 | 2.35% | 0.00 |
| 2025-04-29 | 68.50 | 69.40 | 0.54 | 0.78% | 68.01 | 70.63 | 54938 | 38093.00 | 2.61% | 20.00 |
| 2025-04-28 | 69.61 | 68.86 | -0.61 | -0.88% | 68.50 | 70.50 | 52780 | 36522.20 | 2.51% | 0.00 |
| 2025-04-25 | 67.50 | 69.47 | 2.93 | 4.40% | 66.23 | 70.36 | 88570 | 60703.62 | 4.21% | 5.00 |
| 2025-04-24 | 66.29 | 66.54 | 0.21 | 0.32% | 65.17 | 67.75 | 56139 | 37257.57 | 2.67% | 0.00 |
| 2025-04-23 | 64.50 | 66.33 | 1.82 | 2.82% | 64.50 | 67.38 | 69047 | 45697.50 | 3.28% | 2.00 |
| 2025-04-22 | 64.80 | 64.51 | -0.31 | -0.48% | 64.06 | 65.65 | 33057 | 21419.97 | 1.57% | 4.00 |
| 2025-04-21 | 64.12 | 64.82 | 0.90 | 1.41% | 63.66 | 64.92 | 22153 | 14282.11 | 1.05% | 0.00 |
| 2025-04-18 | 64.03 | 63.92 | -0.52 | -0.81% | 63.34 | 64.65 | 24567 | 15698.60 | 1.17% | 0.00 |
| 2025-04-17 | 63.93 | 64.44 | -0.14 | -0.22% | 63.93 | 66.39 | 35090 | 22899.94 | 1.67% | 0.00 |
| 2025-04-16 | 65.00 | 64.58 | -0.76 | -1.16% | 63.35 | 65.80 | 37613 | 24278.83 | 1.79% | 0.00 |
| 2025-04-15 | 65.23 | 65.34 | 0.11 | 0.17% | 64.41 | 66.34 | 37119 | 24222.41 | 1.76% | 2.00 |
| 2025-04-14 | 66.77 | 65.23 | -0.32 | -0.49% | 65.00 | 66.77 | 56788 | 37230.89 | 2.70% | 0.00 |
| 2025-04-11 | 61.88 | 65.55 | 2.67 | 4.25% | 61.68 | 67.88 | 93387 | 61192.09 | 4.44% | 1.00 |
| 2025-04-10 | 62.97 | 62.88 | 1.18 | 1.91% | 62.82 | 65.35 | 72974 | 46542.16 | 3.47% | 0.00 |
| 2025-04-09 | 58.01 | 61.70 | 2.70 | 4.58% | 55.00 | 62.60 | 91043 | 54850.97 | 4.33% | 0.00 |
| 2025-04-08 | 59.00 | 59.00 | 2.11 | 3.71% | 57.28 | 61.30 | 82974 | 49192.74 | 3.94% | 0.00 |
| 2025-04-07 | 62.62 | 56.89 | -10.77 | -15.92% | 54.21 | 64.80 | 98694 | 58923.33 | 4.69% | 2.00 |
| 2025-04-03 | 68.24 | 67.66 | -1.18 | -1.71% | 67.16 | 69.53 | 35014 | 23921.04 | 1.66% | 0.00 |
| 2025-04-02 | 68.59 | 68.84 | 0.26 | 0.38% | 68.43 | 69.48 | 25647 | 17665.44 | 1.22% | 0.00 |
| 2025-04-01 | 69.00 | 68.58 | -0.29 | -0.42% | 68.43 | 69.90 | 32746 | 22600.43 | 1.56% | 0.00 |
| 2025-03-31 | 69.00 | 68.87 | -0.46 | -0.66% | 68.00 | 69.95 | 37109 | 25495.67 | 1.76% | 1.00 |
| 2025-03-28 | 70.00 | 69.33 | -0.79 | -1.13% | 69.17 | 70.77 | 28941 | 20207.17 | 1.38% | 0.00 |
| 2025-03-27 | 70.60 | 70.12 | -0.37 | -0.52% | 69.80 | 72.17 | 46358 | 32843.39 | 2.20% | 0.00 |
| 2025-03-26 | 70.35 | 70.49 | 0.11 | 0.16% | 70.07 | 71.40 | 29356 | 20735.12 | 1.40% | 0.00 |
| 2025-03-25 | 72.96 | 70.38 | -1.78 | -2.47% | 70.00 | 72.98 | 37183 | 26504.17 | 1.77% | 0.00 |
| 2025-03-24 | 72.97 | 72.16 | -0.46 | -0.63% | 69.88 | 73.23 | 48376 | 34722.83 | 2.30% | 2.00 |
深证大盘股票行情在线 K线走势图
