国科微

300672
🏛️ 中国 →
94.31
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 93.20 94.00 93.01 93.30 425.2K
09:35 93.22 94.08 93.22 93.94 209.0K
09:40 93.96 94.95 93.63 94.76 354.1K
09:45 94.80 95.57 94.15 94.22 496.0K
09:50 94.23 94.60 94.00 94.16 198.3K
09:55 94.36 94.64 94.20 94.36 161.1K
10:00 94.23 94.40 93.79 94.30 268.2K
10:05 94.39 95.09 94.39 95.01 160.6K
10:10 94.88 94.94 94.43 94.65 202.8K
10:15 94.70 94.76 94.12 94.24 91.4K
10:20 94.32 94.52 94.20 94.51 40.6K
10:25 94.52 94.79 94.46 94.72 78.5K
10:30 94.59 95.00 94.51 94.80 136.4K
10:35 94.71 95.01 94.69 94.70 142.5K
10:40 94.70 94.70 94.18 94.20 69.2K
10:45 94.33 94.50 94.18 94.45 76.2K
10:50 94.45 94.68 94.31 94.62 76.5K
10:55 94.63 94.80 94.34 94.52 51.5K
11:00 94.56 94.60 94.18 94.28 61.4K
11:05 94.41 94.52 94.09 94.20 81.3K
11:10 94.17 94.20 93.66 93.66 91.8K
11:15 93.66 93.83 93.51 93.51 78.3K
11:20 93.51 93.99 93.51 93.76 47.7K
11:25 93.79 93.85 93.50 93.70 62.7K
11:30 93.74 93.74 93.74 93.74 0.1K
13:00 93.81 93.83 93.58 93.75 61.1K
13:05 93.79 94.19 93.50 93.89 194.0K
13:10 93.91 94.00 93.62 93.86 126.8K
13:15 93.93 94.20 93.80 93.83 89.1K
13:20 93.80 94.54 93.56 94.45 233.2K
13:25 94.41 94.59 94.00 94.58 150.6K
13:30 94.41 95.03 94.40 94.50 407.6K
13:35 94.50 94.60 94.01 94.03 61.0K
13:40 94.03 94.21 93.62 93.64 146.7K
13:45 93.71 93.76 93.55 93.69 107.9K
13:50 93.72 93.72 93.13 93.25 125.2K
13:55 93.14 93.30 92.90 93.23 189.1K
14:00 93.23 93.43 93.02 93.03 93.4K
14:05 93.00 93.20 92.73 93.13 186.1K
14:10 93.19 93.40 93.00 93.30 106.9K
14:15 93.25 93.38 93.07 93.37 80.6K
14:20 93.38 93.60 93.38 93.54 90.3K
14:25 93.54 93.70 93.46 93.67 80.8K
14:30 93.65 93.88 93.65 93.82 67.1K
14:35 93.82 93.86 93.70 93.82 62.2K
14:40 93.82 94.11 93.74 94.09 126.4K
14:45 94.11 94.65 94.05 94.56 210.8K
14:50 94.52 95.50 94.52 95.16 497.6K
14:55 95.22 95.31 95.19 95.28 160.2K
15:40 95.28 95.28 95.28 95.28 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 94.00 95.20 92.80 94.31 5.8M
2025-09-26 95.51 97.82 94.18 94.33 6.4M
2025-09-25 96.51 97.00 95.31 95.99 5.7M
2025-09-24 94.46 98.16 93.90 96.74 9.5M
2025-09-23 94.41 95.49 91.60 94.61 8.0M
2025-09-22 93.48 95.57 92.71 95.28 7.4M
2025-09-19 93.49 94.98 92.48 92.52 6.3M
2025-09-18 95.50 98.93 92.26 93.60 12.2M
2025-09-17 94.91 96.50 93.40 95.20 6.5M
2025-09-16 91.01 96.44 89.78 95.35 11.3M
2025-09-15 94.09 94.39 90.51 91.00 7.1M
2025-09-12 90.21 93.60 89.54 92.61 10.9M
2025-09-11 86.50 89.98 86.02 89.19 8.2M
2025-09-10 83.00 88.08 82.80 86.60 10.3M
2025-09-09 84.49 84.57 82.33 82.65 4.7M
2025-09-08 86.30 86.48 84.50 85.13 5.2M
2025-09-05 84.19 86.59 83.02 86.48 7.6M
2025-09-04 85.55 86.30 81.38 84.10 9.8M
2025-09-03 90.42 90.49 85.35 85.55 8.7M
2025-09-02 95.88 95.88 89.01 89.80 12.6M
2025-09-01 99.00 100.30 93.69 95.84 12.5M
2025-08-29 99.94 104.10 96.80 97.70 15.3M
2025-08-28 95.68 100.99 95.02 100.95 13.0M
2025-08-27 98.70 101.55 95.20 95.35 12.1M
2025-08-26 99.00 100.50 97.07 98.73 8.6M
2025-08-25 96.70 100.99 96.70 99.00 12.6M
2025-08-22 93.96 97.28 93.87 96.08 10.3M
2025-08-21 96.52 97.72 93.04 93.80 8.3M
2025-08-20 95.42 97.55 93.63 97.28 9.5M
2025-08-19 97.00 97.00 95.25 95.87 8.4M
2025-08-18 98.39 99.39 96.10 97.23 12.2M
2025-08-15 93.50 98.98 93.13 97.17 12.4M
2025-08-14 94.48 101.95 94.30 94.96 16.9M
2025-08-13 93.61 95.70 92.50 93.98 10.0M
2025-08-12 93.12 95.59 91.91 93.61 12.1M
2025-08-11 89.50 94.63 89.21 93.12 10.5M
2025-08-08 91.13 92.00 88.03 90.60 14.1M
2025-08-07 84.48 96.90 84.48 92.55 21.7M
2025-08-06 83.70 84.82 82.30 84.74 7.0M
2025-08-05 84.42 85.42 82.81 83.74 6.0M
2025-08-04 84.66 84.99 83.30 84.43 5.5M
2025-08-01 83.60 85.87 82.76 84.67 7.7M
2025-07-31 81.20 85.49 81.20 83.84 10.9M
2025-07-30 82.00 83.33 80.70 81.66 6.0M
2025-07-29 82.66 83.78 81.36 82.40 6.0M
2025-07-28 84.20 84.20 82.58 82.78 4.8M
2025-07-25 83.26 84.46 81.93 84.20 7.0M
2025-07-24 83.00 84.38 82.55 83.42 5.4M
2025-07-23 82.62 84.17 81.80 83.16 5.4M
2025-07-22 81.03 83.40 80.08 82.60 7.1M
2025-07-21 82.64 82.66 81.02 81.32 5.6M
2025-07-18 82.99 84.00 82.12 82.61 4.2M
2025-07-17 83.20 83.20 81.75 82.74 5.5M
2025-07-16 82.10 85.44 81.57 83.50 7.7M
2025-07-15 83.12 83.13 81.50 81.76 4.1M
2025-07-14 82.68 84.48 82.01 83.12 4.4M
2025-07-11 82.36 83.30 81.07 82.30 4.4M
2025-07-10 82.00 82.55 81.10 81.82 3.2M
2025-07-09 82.20 84.00 81.60 81.81 4.8M
2025-07-08 84.00 85.50 82.70 82.80 6.9M
2025-07-07 81.82 84.26 81.40 83.30 6.5M
2025-07-04 82.70 83.32 81.02 81.70 6.1M
2025-07-03 83.45 84.20 82.70 82.71 4.7M
2025-07-02 85.35 85.35 82.76 83.58 6.5M
2025-07-01 85.46 88.76 84.13 86.21 10.1M
2025-06-30 85.49 87.50 84.00 84.92 10.3M
2025-06-27 80.96 86.87 80.16 84.85 14.6M
2025-06-26 81.48 81.48 79.73 79.77 6.0M
2025-06-25 79.50 81.50 78.68 81.48 8.2M
2025-06-24 78.90 80.70 78.88 79.60 6.0M
2025-06-23 79.00 80.00 77.80 78.43 6.1M
2025-06-20 81.50 81.97 78.99 79.09 7.0M
2025-06-19 79.99 84.30 79.00 81.20 10.9M
2025-06-18 78.77 81.03 78.24 79.60 7.5M
2025-06-17 78.25 79.00 76.85 78.85 6.6M
2025-06-16 75.97 79.55 75.86 78.18 7.3M
2025-06-13 77.80 78.19 75.89 76.16 7.3M
2025-06-12 77.70 79.63 77.49 78.70 6.6M
2025-06-11 78.00 81.15 77.35 78.49 9.7M
2025-06-10 80.68 81.34 77.80 78.01 12.1M
2025-06-09 85.00 85.40 80.02 81.54 17.9M
2025-06-06 90.00 97.27 83.50 85.50 24.5M
2025-05-21 80.90 81.34 79.06 81.06 12.3M
2025-05-20 71.20 80.49 70.99 79.90 16.6M
2025-05-19 69.52 71.50 68.79 71.00 4.7M
2025-05-16 68.21 71.34 68.13 69.60 5.4M
2025-05-15 70.05 70.11 68.12 68.22 3.1M
2025-05-14 69.86 71.38 69.08 70.34 4.2M
2025-05-13 70.57 70.80 69.26 69.38 3.1M
2025-05-12 70.00 70.80 69.60 69.99 2.8M
2025-05-09 70.18 70.18 68.25 69.09 3.1M
2025-05-08 70.21 70.40 69.54 69.98 3.2M
2025-05-07 71.70 72.28 69.50 70.23 5.0M
2025-05-06 69.13 71.88 69.01 71.04 5.9M
2025-04-30 69.50 70.30 68.80 68.93 5.0M
2025-04-29 68.50 70.63 68.01 69.40 5.5M
2025-04-28 69.61 70.50 68.50 68.86 5.3M
2025-04-25 67.50 70.36 66.23 69.47 8.9M
2025-04-24 66.29 67.75 65.17 66.54 5.6M
2025-04-23 64.50 67.38 64.50 66.33 6.9M
2025-04-22 64.80 65.65 64.06 64.51 3.3M
2025-04-21 64.12 64.92 63.66 64.82 2.2M
2025-04-18 64.03 64.65 63.34 63.92 2.5M
2025-04-17 63.93 66.39 63.93 64.44 3.5M
2025-04-16 65.00 65.80 63.35 64.58 3.8M
2025-04-15 65.23 66.34 64.41 65.34 3.7M
2025-04-14 66.77 66.77 65.00 65.23 5.7M
2025-04-11 61.88 67.88 61.68 65.55 9.3M
2025-04-10 62.97 65.35 62.82 62.88 7.3M
2025-04-09 58.01 62.60 55.00 61.70 9.1M
2025-04-08 59.00 61.30 57.28 59.00 8.3M
2025-04-07 62.62 64.80 54.21 56.89 9.9M
2025-04-03 68.24 69.53 67.16 67.66 3.5M
2025-04-02 68.59 69.48 68.43 68.84 2.6M
2025-04-01 69.00 69.90 68.43 68.58 3.3M
2025-03-31 69.00 69.95 68.00 68.87 3.7M
2025-03-28 70.00 70.77 69.17 69.33 2.9M
2025-03-27 70.60 72.17 69.80 70.12 4.6M
2025-03-26 70.35 71.40 70.07 70.49 2.9M
2025-03-25 72.96 72.98 70.00 70.38 3.7M
2025-03-24 72.97 73.23 69.88 72.16 4.8M
2025-03-21 75.25 75.72 72.10 72.62 5.4M
2025-03-20 76.56 77.16 75.25 75.45 4.0M
2025-03-19 78.20 78.86 76.20 76.55 6.2M
2025-03-18 79.19 80.40 78.11 78.35 5.9M
2025-03-17 78.73 81.76 77.90 79.56 6.7M
2025-03-14 78.80 79.88 77.95 78.73 5.5M
2025-03-13 80.00 80.98 76.80 78.50 7.0M
2025-03-12 82.95 83.20 80.06 80.50 7.5M
2025-03-11 79.61 84.10 79.13 82.89 8.4M
2025-03-10 80.93 82.79 80.30 80.64 6.6M
2025-03-07 80.60 84.80 79.87 81.37 8.9M
2025-03-06 82.76 84.70 81.30 81.40 8.0M
2025-03-05 84.60 84.80 80.50 82.00 8.6M
2025-03-04 77.80 84.07 77.35 82.75 11.2M
2025-03-03 78.00 81.06 77.02 78.99 7.3M
2025-02-28 82.34 83.13 77.26 77.50 10.8M
2025-02-27 85.58 85.70 81.20 83.31 10.7M
2025-02-26 82.73 85.66 80.15 85.58 14.0M
2025-02-25 82.74 84.74 81.00 82.73 12.1M
2025-02-24 81.30 86.68 81.00 84.66 15.6M
2025-02-21 80.20 84.09 79.32 82.50 17.9M
2025-02-20 80.00 80.88 78.56 80.64 12.5M
2025-02-19 72.50 83.68 72.42 80.59 22.5M
2025-02-18 73.62 76.48 72.00 72.97 14.3M
2025-02-17 73.58 73.90 71.88 73.62 8.8M
2025-02-14 72.60 73.94 71.62 73.00 7.3M
2025-02-13 74.91 75.55 73.71 73.76 9.6M
2025-02-12 72.73 76.08 71.51 76.05 15.0M
2025-02-11 73.50 74.20 71.43 73.05 12.4M
2025-02-10 71.60 75.97 71.49 74.30 18.1M
2025-02-07 70.94 72.58 69.41 71.03 14.8M
2025-02-06 65.10 71.21 64.95 70.94 15.5M
2025-02-05 65.10 67.72 64.60 65.84 10.5M
2025-01-27 66.53 66.75 63.35 63.45 5.6M
2025-01-24 63.33 68.12 63.00 65.75 10.6M
2025-01-23 64.54 65.56 63.20 63.21 7.6M
2025-01-22 63.81 64.66 63.30 64.14 7.0M
2025-01-21 61.83 66.12 60.84 65.14 12.1M
2025-01-20 61.86 62.10 61.02 61.38 4.3M
2025-01-17 60.37 62.69 60.00 61.54 5.8M
2025-01-16 62.27 63.18 60.05 60.70 6.3M
2025-01-15 61.15 62.74 60.90 61.68 5.1M
2025-01-14 59.30 61.79 58.51 61.56 6.0M
2025-01-13 57.70 59.48 57.35 58.87 4.1M
2025-01-10 60.15 62.62 58.55 58.55 6.9M
2025-01-09 59.38 61.60 59.38 59.95 5.0M
2025-01-08 60.00 61.08 57.25 59.95 6.4M
2025-01-07 58.61 60.75 58.18 60.59 5.2M
2025-01-06 59.19 59.98 57.40 58.00 5.3M
2025-01-03 62.78 62.98 59.25 59.28 6.5M
2025-01-02 66.39 66.39 61.50 62.45 8.2M