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
2022-12-30 86.00 86.53 83.68 85.05 3.3M
2022-12-29 85.50 87.67 84.88 85.34 3.2M
2022-12-28 87.38 87.95 84.56 86.30 3.7M
2022-12-27 87.46 88.99 86.00 87.99 4.6M
2022-12-26 82.00 88.30 81.62 87.78 7.6M
2022-12-23 84.00 84.80 79.64 81.80 6.0M
2022-12-22 87.50 87.94 83.38 84.85 5.2M
2022-12-21 90.00 90.30 85.85 86.99 5.1M
2022-12-20 88.89 92.91 88.18 90.26 5.4M
2022-12-19 88.00 90.94 87.23 88.87 4.4M
2022-12-16 92.43 93.79 88.70 89.16 7.9M
2022-12-15 89.88 97.15 89.23 93.94 9.2M
2022-12-14 99.06 102.00 91.00 91.71 11.7M
2022-12-13 89.11 94.92 87.88 93.56 8.4M
2022-12-12 88.99 92.88 88.02 90.00 8.1M
2022-12-09 90.50 91.20 88.44 88.88 7.8M
2022-12-08 91.60 93.50 88.81 90.30 8.2M
2022-12-07 91.00 98.48 90.38 93.39 11.5M
2022-12-06 87.21 93.80 86.60 92.25 13.2M
2022-12-05 85.10 88.66 83.28 87.21 10.9M
2022-12-02 84.48 86.20 83.00 84.40 7.0M
2022-12-01 86.20 90.49 85.20 85.70 15.7M
2022-11-30 74.93 85.96 74.27 85.00 17.7M
2022-11-29 73.20 76.18 73.01 75.10 5.5M
2022-11-28 73.52 75.08 72.77 73.83 4.6M
2022-11-25 74.90 78.80 74.80 75.09 4.9M
2022-11-24 76.81 77.80 74.31 75.43 5.6M
2022-11-23 77.71 80.11 76.00 77.39 6.7M
2022-11-22 76.50 81.00 75.70 78.96 10.3M
2022-11-21 75.55 78.58 75.10 76.62 6.5M
2022-11-18 81.60 83.80 76.26 76.40 13.5M
2022-11-17 78.38 82.88 76.43 82.50 14.3M
2022-11-16 80.98 82.60 78.46 79.03 11.4M
2022-11-15 73.11 82.00 72.39 80.08 15.2M
2022-11-14 73.30 75.51 72.20 72.38 5.4M
2022-11-11 76.00 76.90 73.35 73.35 6.6M
2022-11-10 78.00 78.99 72.78 73.60 8.2M
2022-11-09 79.50 81.50 78.38 78.78 6.8M
2022-11-08 76.00 81.21 75.34 79.56 8.3M
2022-11-07 75.60 78.74 74.75 76.09 6.8M
2022-11-04 74.10 76.51 72.58 75.88 6.4M
2022-11-03 72.01 75.21 71.80 74.66 6.1M
2022-11-02 76.02 76.59 72.20 72.67 6.6M
2022-11-01 74.26 75.30 72.60 74.96 6.8M
2022-10-31 73.60 77.20 72.30 75.50 8.6M
2022-10-28 67.13 77.93 66.80 73.79 11.7M
2022-10-27 66.79 70.16 65.70 68.60 5.7M
2022-10-26 64.44 67.66 63.10 67.21 5.4M
2022-10-25 62.53 65.28 61.51 64.19 4.1M
2022-10-24 62.75 65.49 62.50 63.01 4.1M
2022-10-21 63.50 63.90 62.33 62.66 3.8M
2022-10-20 60.50 65.00 60.00 64.22 6.5M
2022-10-19 62.11 63.12 60.61 60.65 3.1M
2022-10-18 64.00 64.18 61.88 62.43 3.3M
2022-10-17 62.06 64.90 62.06 63.70 3.8M
2022-10-14 61.39 63.20 61.00 62.78 3.9M
2022-10-13 61.21 62.45 60.60 61.01 3.2M
2022-10-12 59.20 61.72 58.50 61.69 3.7M
2022-10-11 61.15 61.39 58.80 59.15 3.1M
2022-10-10 65.89 66.27 60.60 60.89 4.3M
2022-09-30 66.68 67.50 65.60 66.06 2.6M
2022-09-29 68.00 68.98 66.56 66.74 3.1M
2022-09-28 70.80 70.85 67.41 67.55 4.1M
2022-09-27 70.08 71.96 69.63 71.40 3.8M
2022-09-26 70.86 71.58 68.88 70.01 3.6M
2022-09-23 75.21 76.47 71.07 71.26 5.6M
2022-09-22 73.13 77.29 72.80 75.82 6.1M
2022-09-21 75.20 75.88 70.00 73.73 6.8M
2022-09-20 77.79 78.77 74.58 75.36 6.6M
2022-09-19 79.28 83.50 76.10 77.80 9.3M
2022-09-16 79.00 83.65 79.00 80.23 9.7M
2022-09-15 79.04 81.48 78.65 79.72 7.7M
2022-09-14 74.53 81.15 74.40 80.56 9.3M
2022-09-13 76.18 77.72 75.85 76.20 3.9M
2022-09-09 77.80 78.40 74.88 75.72 5.5M
2022-09-08 78.04 79.58 76.65 77.81 5.6M
2022-09-07 77.60 83.83 77.01 78.82 9.8M
2022-09-06 77.96 78.95 75.96 77.80 7.4M
2022-09-05 76.77 81.22 74.70 79.22 10.2M
2022-09-02 69.30 80.00 68.25 77.65 12.0M
2022-09-01 71.08 72.88 68.88 69.40 5.8M
2022-08-31 69.95 74.44 68.99 71.70 10.6M
2022-08-30 64.80 69.07 64.80 68.99 6.2M
2022-08-29 61.99 63.12 61.51 62.50 1.3M
2022-08-26 64.00 64.44 62.72 62.92 1.4M
2022-08-25 64.00 64.49 62.68 63.65 1.8M
2022-08-24 66.66 66.79 63.33 63.50 2.8M
2022-08-23 67.47 67.96 66.33 66.46 1.8M
2022-08-22 67.34 67.89 65.58 67.50 1.9M
2022-08-19 69.00 71.15 67.40 67.40 3.5M
2022-08-18 68.31 69.47 67.38 69.44 3.1M
2022-08-17 68.93 69.15 67.98 68.95 2.5M
2022-08-16 70.00 70.96 68.69 68.90 3.3M
2022-08-15 71.65 71.98 70.13 70.30 2.7M
2022-08-12 72.55 73.47 71.26 71.26 3.4M
2022-08-11 71.62 73.68 71.62 72.98 4.2M
2022-08-10 71.33 73.69 70.84 71.46 4.4M
2022-08-09 71.23 72.71 69.53 72.50 5.5M
2022-08-08 74.00 74.00 71.00 71.73 6.4M
2022-08-05 68.00 75.00 67.29 74.32 9.5M
2022-08-04 67.17 69.47 66.63 68.16 4.6M
2022-08-03 64.52 68.11 64.52 66.20 4.4M
2022-08-02 66.81 67.27 64.19 64.52 3.4M
2022-08-01 66.74 67.88 64.16 67.42 2.8M
2022-07-29 69.46 70.48 67.04 67.04 3.4M
2022-07-28 68.97 71.78 68.97 69.66 3.9M
2022-07-27 68.81 69.32 68.00 68.51 2.0M
2022-07-26 68.18 69.10 66.80 68.85 3.3M
2022-07-25 71.25 72.65 68.68 68.99 3.3M
2022-07-22 72.97 73.69 71.25 71.80 3.0M
2022-07-21 71.73 74.37 71.73 72.42 3.8M
2022-07-20 73.99 74.40 72.05 72.49 3.3M
2022-07-19 70.70 73.08 70.21 73.08 4.0M
2022-07-18 69.50 70.88 67.66 70.80 4.1M
2022-07-15 71.54 72.75 69.30 69.33 4.2M
2022-07-14 72.34 73.20 71.57 72.43 2.9M
2022-07-13 71.91 73.20 71.18 72.19 2.7M
2022-07-12 75.06 75.25 71.90 71.90 3.8M
2022-07-11 77.90 77.90 74.52 75.07 4.8M
2022-07-08 80.00 81.15 78.52 78.80 5.0M
2022-07-07 80.76 82.15 78.11 79.95 6.9M
2022-07-06 83.31 86.75 80.21 81.47 9.4M
2022-07-05 87.76 93.69 84.52 84.73 10.9M
2022-07-04 84.27 89.30 81.53 88.00 8.7M
2022-07-01 81.80 87.00 80.02 85.80 8.7M
2022-06-30 79.90 82.49 79.90 81.76 6.8M
2022-06-29 78.12 84.91 78.11 79.50 10.1M
2022-06-28 77.99 79.88 73.62 78.71 7.4M
2022-06-27 75.09 78.60 75.09 77.30 6.0M
2022-06-24 74.26 75.90 73.58 74.97 4.2M
2022-06-23 72.02 75.29 72.02 74.28 4.9M
2022-06-22 76.90 77.48 72.13 72.38 4.9M
2022-06-21 75.58 76.77 74.20 75.50 4.4M
2022-06-20 76.23 77.46 74.68 75.99 4.4M
2022-06-17 73.07 75.16 72.28 74.97 3.7M
2022-06-16 72.58 76.13 72.58 74.20 5.2M
2022-06-15 69.79 74.33 69.50 72.35 6.3M
2022-06-14 71.65 72.29 67.41 70.03 5.4M
2022-06-13 72.66 75.65 71.83 73.03 4.3M
2022-06-10 68.00 73.88 67.98 73.49 6.0M
2022-06-09 71.50 71.59 68.40 69.02 3.4M
2022-06-08 72.40 73.88 70.35 71.60 3.4M
2022-06-07 74.70 74.70 71.61 72.40 4.0M
2022-06-06 72.71 74.88 72.54 74.42 4.7M
2022-06-02 70.49 72.88 69.71 72.70 4.7M
2022-06-01 71.70 72.33 70.03 70.80 3.7M
2022-05-31 70.60 71.48 68.73 71.36 3.5M
2022-05-30 70.01 71.53 69.28 70.52 2.8M
2022-05-27 71.30 73.03 69.32 70.00 4.2M
2022-05-26 72.80 73.25 70.10 71.30 3.4M
2022-05-25 71.55 73.33 69.50 73.27 5.2M
2022-05-24 75.31 77.93 71.53 71.53 7.1M
2022-05-23 74.49 76.90 73.40 76.55 6.5M
2022-05-20 75.65 75.65 72.57 74.49 8.3M
2022-05-19 67.01 81.48 66.56 75.65 14.2M
2022-05-18 67.00 69.38 66.30 67.90 4.0M
2022-05-17 65.92 68.50 65.09 67.15 5.0M
2022-05-16 65.86 67.00 64.80 65.70 3.3M
2022-05-13 66.00 66.52 64.40 65.20 3.6M
2022-05-12 64.00 67.88 63.50 65.67 6.2M
2022-05-11 62.57 67.80 61.85 64.44 6.6M
2022-05-10 59.50 63.92 58.66 62.20 5.5M
2022-05-09 60.16 62.00 59.20 60.51 2.9M
2022-05-06 59.61 63.30 59.48 60.14 4.1M
2022-05-05 62.10 63.30 60.51 61.62 4.0M
2022-04-29 61.37 63.61 59.81 62.82 5.7M
2022-04-28 63.19 64.20 59.14 61.66 7.6M
2022-04-27 61.00 69.28 60.50 69.15 5.2M
2022-04-26 65.70 65.70 61.86 62.20 3.1M
2022-04-25 70.95 70.95 64.11 64.11 3.5M
2022-04-22 74.01 74.38 71.10 71.83 3.0M
2022-04-21 76.21 79.10 73.74 74.12 3.1M
2022-04-20 78.99 79.87 76.70 76.86 2.2M
2022-04-19 80.29 81.69 78.49 78.80 2.7M
2022-04-18 78.00 81.38 77.80 81.29 3.1M
2022-04-15 78.06 80.33 77.44 78.92 2.2M
2022-04-14 79.26 80.47 77.46 79.60 2.9M
2022-04-13 78.09 80.44 77.48 79.26 2.8M
2022-04-12 77.05 79.17 75.00 79.01 3.2M
2022-04-11 81.13 81.47 77.30 77.89 3.4M
2022-04-08 82.50 83.39 79.99 82.42 3.4M
2022-04-07 84.00 87.80 82.43 82.46 3.8M
2022-04-06 86.88 86.89 83.50 84.91 3.3M
2022-04-01 86.67 88.50 85.13 86.69 2.3M
2022-03-31 89.91 89.92 86.68 87.15 3.1M
2022-03-30 87.44 90.48 87.12 90.09 3.9M
2022-03-29 89.15 90.63 85.80 86.69 3.7M
2022-03-28 88.05 91.20 87.50 88.88 3.5M
2022-03-25 93.50 96.15 89.17 89.17 6.1M
2022-03-24 92.23 93.00 89.58 91.90 4.7M
2022-03-23 93.12 95.38 90.55 93.49 4.8M
2022-03-22 92.00 94.94 90.73 92.94 4.1M
2022-03-21 90.25 92.78 89.21 92.04 3.8M
2022-03-18 91.20 92.61 88.56 91.17 4.4M
2022-03-17 90.00 94.46 89.20 92.06 5.7M
2022-03-16 87.49 89.09 83.01 88.46 4.5M
2022-03-15 89.27 91.38 85.00 85.46 4.0M
2022-03-14 92.50 92.50 89.40 90.21 2.7M
2022-03-11 88.50 92.31 88.00 92.31 3.9M
2022-03-10 94.00 94.94 90.85 90.95 4.6M
2022-03-09 93.40 95.20 88.00 92.00 4.4M
2022-03-08 96.07 98.20 92.00 93.17 4.2M
2022-03-07 97.95 99.49 95.26 95.61 4.1M
2022-03-04 98.95 104.00 98.13 99.06 6.1M
2022-03-03 104.00 105.00 99.91 100.01 3.5M
2022-03-02 103.65 103.65 100.24 103.00 2.7M
2022-03-01 104.00 104.47 102.10 103.64 3.4M
2022-02-28 105.00 107.50 103.30 104.80 4.3M
2022-02-25 105.00 105.99 102.50 104.32 4.9M
2022-02-24 104.91 111.37 100.00 102.23 8.0M
2022-02-23 100.15 107.50 99.88 105.22 6.0M
2022-02-22 100.18 102.21 97.13 100.10 4.1M
2022-02-21 99.85 103.00 99.45 101.00 3.5M
2022-02-18 99.50 101.49 98.75 99.70 2.8M
2022-02-17 99.89 102.52 98.02 100.51 4.9M
2022-02-16 102.00 102.01 99.02 99.93 3.8M
2022-02-15 97.99 101.24 97.04 100.63 4.3M
2022-02-14 94.50 98.88 93.52 97.99 4.4M
2022-02-11 99.91 99.91 95.88 96.85 4.9M
2022-02-10 103.06 103.80 98.00 99.58 6.3M
2022-02-09 100.66 103.16 99.61 101.98 7.9M
2022-02-08 110.00 111.67 96.96 102.68 15.4M
2022-02-07 125.00 126.00 115.42 115.42 4.6M
2022-01-28 151.11 152.39 123.99 144.28 11.1M
2022-01-27 161.74 162.59 150.18 151.00 4.5M
2022-01-26 157.21 161.88 151.19 159.64 4.9M
2022-01-25 164.70 165.59 156.10 157.00 5.4M
2022-01-24 150.50 163.88 148.23 162.80 6.0M
2022-01-21 151.86 153.78 148.93 151.41 3.1M
2022-01-20 155.97 156.70 151.40 152.72 2.5M
2022-01-19 153.69 159.60 153.00 154.08 3.5M
2022-01-18 155.00 160.50 151.52 156.83 4.2M
2022-01-17 152.66 156.48 150.15 155.31 4.3M
2022-01-14 148.00 153.28 146.84 151.66 4.1M
2022-01-13 153.08 153.91 146.00 147.85 3.6M
2022-01-12 159.50 159.50 150.15 152.61 4.2M
2022-01-11 154.00 163.00 150.10 156.50 6.3M
2022-01-10 152.01 162.50 152.01 160.97 6.1M
2022-01-07 161.03 162.96 149.89 150.22 5.2M
2022-01-06 157.00 162.30 155.50 162.19 2.7M
2022-01-05 169.01 171.97 160.00 160.41 4.5M
2022-01-04 183.01 183.48 168.36 169.80 8.3M