国科微

300672
🏛️ 中国 →
96.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 178.18 185.80 171.80 185.50 6.1M
2021-12-30 179.00 184.80 177.22 180.29 4.6M
2021-12-29 173.48 181.58 171.60 179.10 3.8M
2021-12-28 170.68 176.30 168.63 173.50 3.1M
2021-12-27 179.65 181.74 169.80 169.80 2.8M
2021-12-24 183.00 184.44 175.00 179.77 3.1M
2021-12-23 173.88 184.10 172.50 182.44 4.8M
2021-12-22 179.00 179.74 172.01 175.00 2.7M
2021-12-21 176.00 178.00 171.20 174.97 2.6M
2021-12-20 179.67 182.50 173.60 174.24 3.0M
2021-12-17 184.00 184.70 178.38 179.41 3.1M
2021-12-16 185.00 192.30 184.08 185.50 3.0M
2021-12-15 189.81 191.80 185.00 185.86 3.1M
2021-12-14 188.50 191.60 187.50 189.70 2.8M
2021-12-13 193.99 196.40 187.00 189.99 3.1M
2021-12-10 192.00 196.00 189.64 193.66 2.8M
2021-12-09 195.72 198.78 191.27 192.50 3.6M
2021-12-08 188.23 203.39 188.22 196.55 5.4M
2021-12-07 201.36 203.60 184.27 185.85 6.8M
2021-12-06 202.01 207.55 197.70 202.89 5.7M
2021-12-03 190.74 208.30 187.60 205.08 9.1M
2021-12-02 181.89 190.49 180.52 187.80 10.8M
2021-12-01 180.00 186.20 176.70 177.71 6.6M
2021-11-30 178.21 181.00 174.60 180.88 7.5M
2021-11-29 183.98 183.98 174.20 176.70 10.1M
2021-11-26 189.00 192.50 180.05 184.26 12.8M
2021-11-25 188.80 210.00 188.80 188.80 15.9M
2021-11-24 233.00 244.44 232.96 236.00 2.6M
2021-11-23 234.48 241.00 232.00 236.00 2.7M
2021-11-22 228.00 241.90 228.00 236.91 3.8M
2021-11-19 227.02 229.25 219.80 225.60 2.8M
2021-11-18 224.00 233.80 222.40 227.30 3.2M
2021-11-17 213.86 232.88 213.00 228.00 4.3M
2021-11-16 217.81 226.68 214.00 216.90 4.0M
2021-11-15 214.98 230.34 213.64 216.30 5.5M
2021-11-12 203.00 212.88 200.00 212.60 5.4M
2021-11-11 180.00 210.00 180.00 207.00 8.0M
2021-11-10 182.00 184.81 176.56 183.39 4.5M
2021-11-09 174.30 185.00 172.57 185.00 5.5M
2021-11-08 175.88 178.79 169.31 175.98 4.9M
2021-11-05 176.30 192.58 172.61 180.20 8.1M
2021-11-04 180.01 181.38 171.05 176.30 5.0M
2021-11-03 165.62 185.60 165.62 174.80 6.9M
2021-11-02 165.83 173.54 162.53 168.05 6.4M
2021-11-01 172.19 172.98 162.63 163.55 6.1M
2021-10-29 166.99 173.66 165.00 168.32 5.0M
2021-10-28 175.49 176.98 166.62 166.62 5.4M
2021-10-27 176.17 180.88 171.80 174.01 8.6M
2021-10-26 171.00 175.90 165.87 172.35 13.7M
2021-10-25 162.22 162.22 155.45 162.22 8.1M
2021-10-22 135.18 135.18 135.18 135.18 2.0M
2021-10-21 115.10 117.68 112.34 112.65 1.9M
2021-10-20 114.50 116.66 113.60 114.72 2.1M
2021-10-19 115.00 115.52 111.87 113.63 1.9M
2021-10-18 114.55 114.55 110.90 114.00 2.3M
2021-10-15 111.12 117.38 109.80 114.15 3.3M
2021-10-14 112.37 114.78 111.01 112.00 1.7M
2021-10-13 109.20 114.40 108.43 113.78 2.3M
2021-10-12 114.50 115.70 105.90 108.81 2.9M
2021-10-11 116.85 116.97 113.58 114.18 1.8M
2021-10-08 124.75 124.75 115.09 116.52 3.3M
2021-09-30 114.99 121.88 112.50 121.40 4.5M
2021-09-29 120.84 121.58 111.00 112.30 4.2M
2021-09-28 122.50 128.98 119.40 122.80 3.5M
2021-09-27 127.00 135.95 123.51 124.37 4.5M
2021-09-24 124.00 140.00 124.00 128.34 6.4M
2021-09-23 117.99 123.20 117.00 121.00 3.0M
2021-09-22 118.76 122.43 116.46 118.26 2.1M
2021-09-17 120.43 124.80 118.23 118.23 3.1M
2021-09-16 126.95 128.20 119.05 119.05 3.6M
2021-09-15 126.80 129.80 123.51 128.24 2.4M
2021-09-14 127.24 133.79 127.01 127.96 3.1M
2021-09-13 128.00 131.83 125.57 127.60 2.5M
2021-09-10 126.50 135.84 125.20 130.36 4.6M
2021-09-09 128.00 129.50 122.30 125.08 3.8M
2021-09-08 129.69 132.77 126.00 129.90 2.9M
2021-09-07 127.86 134.95 127.73 128.87 2.7M
2021-09-06 125.26 129.50 122.01 128.69 3.2M
2021-09-03 132.00 134.00 124.99 125.26 3.4M
2021-09-02 138.51 138.98 130.17 130.60 3.5M
2021-09-01 135.67 141.00 129.35 138.50 4.4M
2021-08-31 136.99 141.50 134.00 135.80 3.6M
2021-08-30 144.00 145.99 137.00 137.70 6.2M
2021-08-27 156.21 156.98 147.30 152.49 4.5M
2021-08-26 150.67 169.00 150.67 156.98 6.0M
2021-08-25 150.95 154.63 147.76 151.97 4.5M
2021-08-24 136.60 157.89 132.00 151.01 7.3M
2021-08-23 136.00 141.40 134.87 136.60 4.6M
2021-08-20 141.50 146.00 136.30 138.69 3.5M
2021-08-19 144.67 145.00 136.00 141.70 3.6M
2021-08-18 141.44 147.68 141.38 144.06 2.4M
2021-08-17 151.56 154.98 140.44 141.47 3.9M
2021-08-16 145.00 161.20 144.37 152.49 4.6M
2021-08-13 148.50 152.83 145.50 148.31 3.3M
2021-08-12 150.00 158.00 149.95 151.25 3.9M
2021-08-11 144.55 156.20 143.35 150.27 4.4M
2021-08-10 150.00 152.44 142.31 146.00 4.8M
2021-08-09 162.00 165.10 148.00 152.92 7.0M
2021-08-06 169.50 177.86 163.00 169.99 5.1M
2021-08-05 152.49 175.00 147.85 169.51 6.9M
2021-08-04 151.50 157.31 149.28 154.15 4.5M
2021-08-03 154.00 154.00 144.56 148.88 4.4M
2021-08-02 157.83 162.00 147.13 153.80 5.7M
2021-07-30 166.41 166.51 155.26 159.00 7.0M
2021-07-29 156.80 169.36 155.00 166.40 8.3M
2021-07-28 158.01 161.00 127.26 148.97 7.9M
2021-07-27 160.43 182.90 156.00 159.07 9.8M
2021-07-26 160.00 167.56 153.00 157.46 6.4M
2021-07-23 161.99 169.16 156.99 161.88 6.4M
2021-07-22 160.00 174.12 157.10 160.98 9.0M
2021-07-21 144.89 172.16 140.37 162.14 9.7M
2021-07-20 135.01 149.00 131.95 146.39 10.1M
2021-07-19 142.88 142.99 131.70 135.00 9.5M
2021-07-16 119.77 144.19 119.10 144.19 11.8M
2021-07-15 111.99 124.08 110.90 120.48 7.2M
2021-07-14 110.66 116.00 109.99 113.57 4.9M
2021-07-13 118.04 118.10 108.11 110.40 7.4M
2021-07-12 120.00 122.22 114.17 118.30 6.4M
2021-07-09 118.47 121.00 108.09 119.10 8.4M
2021-07-08 121.58 125.68 116.00 118.40 8.1M
2021-07-07 122.00 129.54 116.00 124.30 7.6M
2021-07-06 126.00 132.88 118.10 123.00 7.8M
2021-07-05 119.01 129.00 113.06 129.00 10.5M
2021-07-02 120.00 121.30 108.00 118.04 9.3M
2021-07-01 116.00 123.00 111.01 120.40 10.2M
2021-06-30 113.40 125.00 111.01 113.53 10.9M
2021-06-29 105.52 121.72 105.52 110.00 14.7M
2021-06-28 96.70 104.99 95.00 101.43 10.5M
2021-06-25 85.26 104.86 85.12 100.90 14.7M
2021-06-24 89.10 90.70 85.02 87.38 12.0M
2021-06-23 71.02 85.45 71.00 85.45 8.9M
2021-06-22 74.08 75.75 70.80 71.21 5.3M
2021-06-21 79.59 79.59 73.00 74.53 8.1M
2021-06-18 79.21 81.80 76.20 79.90 6.7M
2021-06-17 72.01 78.50 72.01 77.65 6.1M
2021-06-16 75.01 79.10 73.00 73.53 5.6M
2021-06-15 71.10 76.58 70.90 74.53 6.4M
2021-06-11 74.50 74.50 68.61 70.12 8.5M
2021-06-10 76.96 79.00 76.03 77.50 4.4M
2021-06-09 75.43 77.91 74.70 76.95 3.1M
2021-06-08 78.78 79.44 75.51 75.69 3.6M
2021-06-07 76.30 79.92 76.04 78.70 5.2M
2021-06-04 74.25 77.30 74.00 75.45 3.8M
2021-06-03 74.28 76.50 73.33 75.25 3.9M
2021-06-02 78.20 78.50 74.00 74.82 5.1M
2021-06-01 78.01 80.00 76.44 78.60 4.3M
2021-05-31 83.35 85.35 77.50 79.63 7.4M
2021-05-28 83.00 84.46 81.05 82.35 5.1M
2021-05-27 79.05 91.00 79.05 84.90 9.4M
2021-05-26 82.50 86.50 80.11 80.73 5.9M
2021-05-25 84.00 84.28 80.18 82.27 3.8M
2021-05-24 80.81 84.88 79.50 83.41 4.4M
2021-05-21 80.97 83.37 79.01 81.38 3.8M
2021-05-20 80.01 82.59 77.34 81.05 6.2M
2021-05-19 88.84 88.84 80.88 81.38 6.1M
2021-05-18 84.01 89.88 82.00 86.97 8.3M
2021-05-17 83.83 87.87 81.80 83.05 7.7M
2021-05-14 87.50 90.72 83.17 88.88 8.9M
2021-05-13 93.10 98.50 86.10 87.50 12.1M
2021-05-12 95.42 105.00 90.00 102.97 11.2M
2021-05-11 92.00 102.46 86.88 101.47 11.9M
2021-05-10 71.06 85.38 71.06 85.38 7.8M
2021-05-07 72.63 75.00 67.00 71.15 7.1M
2021-05-06 67.00 76.88 66.42 72.60 8.7M
2021-04-30 57.30 66.00 57.30 64.49 7.3M
2021-04-29 54.50 57.20 54.31 57.04 4.5M
2021-04-28 54.00 55.44 52.60 53.79 3.1M
2021-04-27 52.58 54.32 52.29 53.89 3.1M
2021-04-26 50.05 54.00 49.67 52.50 4.4M
2021-04-23 48.18 49.73 48.00 49.23 1.9M
2021-04-22 47.00 49.97 46.01 48.60 3.5M
2021-04-21 45.20 46.98 44.66 46.26 1.6M
2021-04-20 44.72 47.08 44.50 45.61 1.6M
2021-04-19 44.51 45.00 43.55 44.80 1.1M
2021-04-16 43.26 43.90 42.88 43.86 0.4M
2021-04-15 43.10 43.45 42.52 43.25 0.4M
2021-04-14 43.28 43.54 42.30 43.12 0.5M
2021-04-13 42.49 43.10 42.11 42.51 0.5M
2021-04-12 43.74 44.17 41.62 42.11 1.2M
2021-04-09 43.80 44.36 43.32 43.69 0.5M
2021-04-08 44.38 44.88 43.81 43.86 0.7M
2021-04-07 44.85 44.97 44.28 44.36 0.6M
2021-04-06 45.36 45.99 44.30 44.85 0.9M
2021-04-02 43.98 45.50 43.80 45.35 1.5M
2021-04-01 43.70 44.13 42.90 43.94 0.7M
2021-03-31 43.50 43.95 42.80 42.95 0.5M
2021-03-30 44.11 44.48 43.42 43.50 0.7M
2021-03-29 44.55 44.96 44.12 44.38 0.6M
2021-03-26 43.90 44.67 43.82 44.53 0.6M
2021-03-25 43.45 44.85 43.45 44.20 0.6M
2021-03-24 44.40 44.78 43.42 43.77 0.9M
2021-03-23 45.06 46.74 44.80 44.84 1.4M
2021-03-22 45.32 46.15 44.67 44.79 1.8M
2021-03-19 42.65 46.62 42.10 45.31 3.9M
2021-03-18 43.15 43.68 42.50 42.98 0.6M
2021-03-17 41.61 43.30 41.43 42.93 0.9M
2021-03-16 41.68 41.96 41.30 41.68 0.4M
2021-03-15 42.00 42.03 41.21 41.45 0.6M
2021-03-12 43.30 43.82 42.20 42.38 0.7M
2021-03-11 42.08 44.50 41.61 43.30 0.9M
2021-03-10 43.98 43.98 42.00 42.25 0.8M
2021-03-09 45.65 46.09 42.96 42.99 1.3M
2021-03-08 47.35 47.85 45.27 45.58 1.4M
2021-03-05 45.79 47.80 45.69 46.96 1.3M
2021-03-04 46.45 48.70 46.00 46.46 1.7M
2021-03-03 45.46 47.68 45.46 47.05 1.2M
2021-03-02 47.19 47.19 45.00 46.50 1.9M
2021-03-01 42.99 48.80 42.31 47.24 3.0M
2021-02-26 42.01 43.06 42.00 42.12 0.8M
2021-02-25 43.45 44.22 43.00 43.15 0.8M
2021-02-24 42.76 44.62 42.67 43.30 1.0M
2021-02-23 43.52 44.54 42.50 42.76 0.9M
2021-02-22 43.98 44.78 43.67 44.22 1.2M
2021-02-19 43.97 43.99 43.04 43.98 1.0M
2021-02-18 42.91 44.80 42.91 43.88 1.4M
2021-02-10 42.62 43.20 42.21 42.90 1.0M
2021-02-09 42.87 43.30 41.70 42.95 1.6M
2021-02-08 41.09 44.30 40.01 42.76 2.1M
2021-02-05 41.08 41.41 40.10 40.19 1.0M
2021-02-04 40.76 42.00 40.00 41.66 1.7M
2021-02-03 40.80 42.79 40.18 40.73 2.2M
2021-02-02 39.52 44.30 39.52 43.40 3.4M
2021-02-01 38.10 39.08 37.40 37.89 0.9M
2021-01-29 39.54 39.86 38.00 38.48 1.2M
2021-01-28 40.48 41.57 39.48 39.56 1.2M
2021-01-27 41.00 41.80 41.00 41.31 0.7M
2021-01-26 41.79 42.80 41.07 41.48 1.0M
2021-01-25 43.73 43.73 41.59 41.79 1.6M
2021-01-22 45.00 45.49 43.54 43.72 1.3M
2021-01-21 45.50 46.10 44.70 45.00 1.1M
2021-01-20 45.28 46.07 44.50 45.49 1.1M
2021-01-19 45.82 46.80 45.25 45.30 1.6M
2021-01-18 45.00 46.37 44.51 46.15 2.1M
2021-01-15 45.02 46.48 44.54 45.28 1.9M
2021-01-14 43.39 45.68 43.39 44.91 2.7M
2021-01-13 42.74 43.79 42.10 43.37 1.2M
2021-01-12 43.13 43.59 41.92 42.69 1.0M
2021-01-11 43.63 45.00 43.11 43.13 1.4M
2021-01-08 43.22 44.98 42.80 43.92 1.3M
2021-01-07 44.45 44.45 42.21 43.37 1.3M
2021-01-06 45.15 45.44 43.60 44.00 1.4M
2021-01-05 44.22 45.67 44.01 45.25 2.0M
2021-01-04 43.56 44.44 43.56 44.20 1.1M