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
2023-12-29 58.58 59.42 58.58 58.94 2.1M
2023-12-28 55.80 59.03 55.50 58.58 3.5M
2023-12-27 55.40 56.48 55.28 55.96 2.0M
2023-12-26 57.83 57.83 55.10 55.44 2.7M
2023-12-25 57.68 58.41 57.26 57.63 1.0M
2023-12-22 58.64 58.85 57.70 57.80 2.1M
2023-12-21 57.94 58.88 57.19 58.57 2.7M
2023-12-20 59.60 59.99 58.30 58.35 1.7M
2023-12-19 59.20 60.30 59.07 59.74 1.7M
2023-12-18 60.60 61.25 59.20 59.47 2.4M
2023-12-15 61.70 63.15 61.02 61.26 2.6M
2023-12-14 62.21 62.77 61.33 61.42 1.9M
2023-12-13 62.83 63.35 61.76 61.88 2.1M
2023-12-12 63.63 63.88 62.58 63.10 2.3M
2023-12-11 62.99 63.49 61.20 63.43 3.3M
2023-12-08 60.91 62.55 60.90 62.15 4.0M
2023-12-07 60.37 61.24 59.86 60.90 2.4M
2023-12-06 60.22 61.44 60.04 60.55 2.3M
2023-12-05 62.68 62.96 60.22 60.26 3.3M
2023-12-04 62.50 64.55 62.35 62.83 4.7M
2023-12-01 63.07 64.15 61.41 63.25 5.2M
2023-11-30 62.60 62.60 60.80 61.40 3.2M
2023-11-29 62.50 63.56 62.45 62.50 3.8M
2023-11-28 62.90 63.49 62.10 62.66 2.5M
2023-11-27 62.56 63.47 62.16 62.96 2.3M
2023-11-24 64.53 64.53 62.56 62.56 2.8M
2023-11-23 64.75 64.98 63.68 64.66 2.2M
2023-11-22 65.55 66.19 64.47 64.49 3.1M
2023-11-21 67.96 68.18 65.77 66.01 4.0M
2023-11-20 67.50 68.49 66.85 67.93 3.5M
2023-11-17 66.73 67.37 66.52 67.27 2.3M
2023-11-16 68.06 68.80 66.75 66.80 3.3M
2023-11-15 68.98 69.62 68.15 68.34 3.9M
2023-11-14 67.41 68.53 66.58 68.13 3.4M
2023-11-13 67.46 67.89 66.66 67.42 2.9M
2023-11-10 66.78 68.18 66.38 66.87 3.3M
2023-11-09 68.11 68.79 66.88 67.09 3.4M
2023-11-08 69.01 69.77 67.70 68.12 7.0M
2023-11-07 68.24 69.68 68.24 69.35 2.8M
2023-11-06 67.94 69.24 67.79 68.93 3.7M
2023-11-03 63.91 67.64 63.91 67.38 5.3M
2023-11-02 65.91 66.50 64.13 64.30 2.6M
2023-11-01 66.01 67.20 65.72 65.82 2.4M
2023-10-31 67.58 68.25 66.18 66.56 3.0M
2023-10-30 65.50 68.35 65.40 67.58 4.0M
2023-10-27 64.63 66.66 64.01 66.21 4.2M
2023-10-26 63.30 64.88 63.20 64.76 3.0M
2023-10-25 63.03 65.28 62.50 64.39 6.1M
2023-10-24 61.50 64.80 58.21 63.41 7.9M
2023-10-23 67.30 67.94 64.17 64.90 5.0M
2023-10-20 72.82 73.57 66.99 68.40 7.1M
2023-10-19 71.39 75.56 71.11 73.39 7.1M
2023-10-18 72.01 74.49 71.50 72.28 4.2M
2023-10-17 71.59 72.97 70.40 72.49 4.0M
2023-10-16 74.25 74.26 71.18 71.64 5.0M
2023-10-13 74.86 75.98 74.19 74.70 4.4M
2023-10-12 74.25 75.84 73.45 75.35 6.6M
2023-10-11 73.90 74.30 73.00 74.30 6.7M
2023-10-10 72.15 74.12 72.08 73.70 5.9M
2023-10-09 72.00 73.00 71.00 72.00 3.8M
2023-09-28 71.53 72.85 71.53 72.40 3.9M
2023-09-27 72.00 72.99 71.45 71.50 4.7M
2023-09-26 73.45 74.10 71.80 72.25 5.0M
2023-09-25 74.20 74.27 73.20 73.65 5.6M
2023-09-22 72.88 74.60 72.57 74.53 10.6M
2023-09-21 70.00 74.34 69.70 73.71 10.5M
2023-09-20 70.90 72.20 70.55 70.62 4.5M
2023-09-19 69.34 73.48 67.78 72.06 8.8M
2023-09-18 70.16 70.57 69.23 69.34 3.3M
2023-09-15 70.25 72.31 69.04 70.67 4.7M
2023-09-14 70.99 71.49 69.32 69.91 3.4M
2023-09-13 72.01 72.95 70.15 71.15 4.4M
2023-09-12 72.36 73.56 71.88 72.45 4.7M
2023-09-11 73.13 74.43 72.45 72.85 6.9M
2023-09-08 70.20 72.98 70.08 72.24 6.2M
2023-09-07 73.01 73.11 70.64 70.69 6.6M
2023-09-06 70.50 74.26 70.14 73.86 9.3M
2023-09-05 70.83 72.20 70.30 70.83 6.8M
2023-09-04 69.90 70.88 69.07 70.80 4.5M
2023-09-01 70.46 71.49 69.15 69.64 4.1M
2023-08-31 69.32 71.45 69.15 70.26 6.0M
2023-08-30 70.70 72.35 69.20 70.05 9.3M
2023-08-29 65.14 68.90 65.12 68.89 4.9M
2023-08-28 70.01 70.65 65.67 65.67 3.7M
2023-08-25 67.50 67.73 65.82 66.10 2.6M
2023-08-24 67.44 68.99 67.13 67.83 3.0M
2023-08-23 68.45 69.00 66.99 67.08 2.2M
2023-08-22 69.11 69.78 67.45 68.84 3.3M
2023-08-21 68.41 69.88 68.33 68.35 2.3M
2023-08-18 70.69 71.70 69.14 69.14 2.5M
2023-08-17 70.00 71.40 69.64 70.93 2.3M
2023-08-16 71.99 72.64 70.00 70.21 3.5M
2023-08-15 74.07 74.73 71.61 72.46 2.8M
2023-08-14 73.91 74.05 72.76 73.96 2.4M
2023-08-11 75.97 76.41 74.50 74.52 2.1M
2023-08-10 75.81 76.89 75.63 75.95 1.7M
2023-08-09 76.91 77.25 75.81 76.01 1.8M
2023-08-08 76.85 78.30 76.44 76.94 2.3M
2023-08-07 76.88 77.68 76.80 77.10 1.9M
2023-08-04 78.29 78.67 76.00 77.26 3.7M
2023-08-03 77.38 78.30 76.80 78.28 2.4M
2023-08-02 77.51 78.20 77.18 77.43 1.9M
2023-08-01 77.65 78.20 77.28 77.82 2.1M
2023-07-31 76.40 78.36 76.40 77.62 2.6M
2023-07-28 75.19 76.88 74.71 76.39 3.0M
2023-07-27 77.75 77.93 75.62 75.84 3.6M
2023-07-26 78.50 78.83 77.51 77.74 2.3M
2023-07-25 77.30 78.58 76.89 78.48 3.0M
2023-07-24 77.46 77.76 76.38 76.49 2.6M
2023-07-21 77.53 78.58 77.12 77.49 3.1M
2023-07-20 80.28 80.65 77.52 77.63 5.0M
2023-07-19 82.26 83.16 79.38 80.01 6.2M
2023-07-18 82.69 84.35 82.26 82.38 4.2M
2023-07-17 84.43 85.15 81.44 82.77 6.9M
2023-07-14 86.90 87.44 85.10 85.50 6.1M
2023-07-13 83.28 86.53 82.81 86.22 8.1M
2023-07-12 85.40 86.91 83.21 83.21 5.0M
2023-07-11 83.69 85.83 83.60 85.78 5.2M
2023-07-10 84.06 85.08 83.44 83.85 2.6M
2023-07-07 84.35 84.89 82.69 83.78 3.7M
2023-07-06 84.10 86.29 83.60 84.88 4.0M
2023-07-05 86.72 87.34 84.90 84.96 5.3M
2023-07-04 84.61 87.63 84.18 87.04 6.9M
2023-07-03 82.98 85.30 82.98 85.11 5.2M
2023-06-30 83.00 84.69 82.12 83.35 5.4M
2023-06-29 82.83 85.45 82.82 83.85 4.5M
2023-06-28 84.78 85.50 82.31 83.35 5.5M
2023-06-27 85.00 86.75 84.08 84.70 5.0M
2023-06-26 86.00 87.88 84.79 85.25 5.4M
2023-06-21 88.33 89.66 86.85 86.85 8.1M
2023-06-20 88.18 89.18 86.67 88.69 10.1M
2023-06-19 85.77 89.76 82.48 88.95 16.4M
2023-06-16 84.70 86.48 83.58 85.77 6.4M
2023-06-15 94.00 94.33 85.44 85.75 15.3M
2023-06-14 97.00 97.16 94.25 94.39 6.2M
2023-06-13 95.38 97.78 93.70 97.30 6.4M
2023-06-12 95.12 97.48 94.63 95.60 5.4M
2023-06-09 94.05 96.20 91.08 96.06 7.7M
2023-06-08 94.94 95.65 93.04 94.13 4.4M
2023-06-07 96.24 97.65 95.11 96.17 4.9M
2023-06-06 99.01 100.44 95.37 95.85 7.5M
2023-06-05 105.00 107.30 98.80 99.90 13.0M
2023-06-02 97.00 102.00 94.96 99.69 10.0M
2023-06-01 97.00 99.55 94.55 97.57 7.6M
2023-05-31 94.89 96.87 92.00 96.46 7.2M
2023-05-30 93.63 95.30 90.45 95.20 7.3M
2023-05-29 96.11 100.93 94.70 94.71 7.7M
2023-05-26 94.05 98.56 94.00 96.58 8.7M
2023-05-25 92.10 94.79 90.80 94.27 5.7M
2023-05-24 91.11 95.99 90.31 92.87 6.6M
2023-05-23 91.70 93.88 89.90 92.50 5.5M
2023-05-22 96.00 96.00 91.64 92.49 7.6M
2023-05-19 88.68 96.61 88.60 96.47 12.2M
2023-05-18 88.00 89.98 87.00 89.26 6.3M
2023-05-17 87.80 90.25 86.78 87.82 5.3M
2023-05-16 87.99 90.66 86.40 88.22 6.1M
2023-05-15 89.65 89.65 86.11 88.56 4.9M
2023-05-12 90.91 93.52 89.00 89.00 4.8M
2023-05-11 95.29 95.87 91.54 91.85 5.1M
2023-05-10 96.00 97.48 92.72 94.21 5.4M
2023-05-09 95.69 99.48 94.81 96.82 5.6M
2023-05-08 94.00 97.00 91.91 96.00 6.6M
2023-05-05 100.92 103.80 96.69 97.31 8.2M
2023-05-04 99.92 101.48 96.66 98.60 6.7M
2023-04-28 103.32 103.55 99.68 101.80 9.2M
2023-04-27 100.00 111.00 99.30 103.84 16.3M
2023-04-26 101.11 101.16 94.90 95.52 8.7M
2023-04-25 102.06 105.58 99.00 101.48 8.2M
2023-04-24 109.76 112.10 101.02 102.88 14.5M
2023-04-21 112.00 118.00 108.70 109.62 12.4M
2023-04-20 110.90 113.83 106.27 112.06 11.7M
2023-04-19 105.09 110.68 104.88 108.00 10.1M
2023-04-18 105.00 105.90 102.12 104.97 8.2M
2023-04-17 110.96 112.86 105.80 107.88 9.9M
2023-04-14 110.01 112.50 104.16 110.90 11.6M
2023-04-13 115.05 116.00 108.63 109.43 11.4M
2023-04-12 107.69 118.66 105.33 117.38 15.6M
2023-04-11 108.73 112.97 107.40 109.29 10.7M
2023-04-10 116.10 117.50 106.66 108.26 12.8M
2023-04-07 114.25 115.88 109.31 112.51 13.1M
2023-04-06 101.81 119.00 101.80 114.04 18.5M
2023-04-04 89.00 106.12 88.61 101.80 19.6M
2023-04-03 88.88 91.68 88.13 90.20 8.3M
2023-03-31 87.80 87.85 85.55 86.86 5.3M
2023-03-30 87.11 89.73 86.20 88.02 7.2M
2023-03-29 84.93 88.58 84.22 86.45 5.3M
2023-03-28 85.64 88.15 85.08 85.34 4.5M
2023-03-27 86.05 88.23 84.70 86.51 5.5M
2023-03-24 86.14 87.50 85.06 86.49 5.6M
2023-03-23 80.60 86.76 80.15 86.25 8.2M
2023-03-22 78.90 81.58 77.34 80.78 4.2M
2023-03-21 76.56 78.43 75.51 78.14 4.1M
2023-03-20 80.81 80.81 74.50 76.20 7.9M
2023-03-17 82.00 84.27 82.00 83.60 3.8M
2023-03-16 83.50 84.85 81.50 81.50 3.1M
2023-03-15 84.05 85.05 83.00 83.75 3.1M
2023-03-14 81.50 84.05 80.33 83.60 3.7M
2023-03-13 82.03 82.98 80.46 81.50 2.5M
2023-03-10 82.50 83.98 81.60 82.20 2.9M
2023-03-09 82.75 84.35 82.65 83.31 2.7M
2023-03-08 81.81 83.20 81.35 82.51 2.5M
2023-03-07 84.90 85.60 82.16 82.26 3.3M
2023-03-06 85.85 86.44 84.28 85.70 3.1M
2023-03-03 87.47 88.49 85.71 86.50 4.0M
2023-03-02 85.30 86.88 85.30 85.80 3.6M
2023-03-01 83.83 85.58 83.70 85.08 2.7M
2023-02-28 83.09 84.05 82.25 84.05 2.4M
2023-02-27 84.00 84.52 82.70 82.88 2.6M
2023-02-24 86.67 87.14 84.17 84.25 2.4M
2023-02-23 86.49 87.07 85.38 86.01 2.2M
2023-02-22 85.57 87.80 85.23 86.51 2.3M
2023-02-21 87.50 87.64 85.30 86.19 2.4M
2023-02-20 85.29 87.22 84.07 86.73 3.1M
2023-02-17 88.48 89.11 85.12 85.50 5.2M
2023-02-16 92.05 93.55 88.00 88.80 5.5M
2023-02-15 91.33 92.47 90.45 91.81 3.5M
2023-02-14 93.90 96.59 91.70 92.14 4.9M
2023-02-13 93.18 94.47 92.38 93.88 3.5M
2023-02-10 95.00 95.60 92.44 93.18 4.7M
2023-02-09 89.30 95.63 87.60 95.31 8.1M
2023-02-08 90.56 92.47 89.70 89.88 3.2M
2023-02-07 89.40 90.44 88.87 90.27 2.8M
2023-02-06 91.50 91.98 88.60 89.50 4.3M
2023-02-03 93.09 96.44 90.94 91.80 6.9M
2023-02-02 90.71 94.49 90.71 93.09 6.6M
2023-02-01 89.35 91.24 89.35 90.63 3.9M
2023-01-31 89.56 90.76 88.45 89.87 3.7M
2023-01-30 96.00 96.00 89.13 90.22 6.6M
2023-01-20 91.41 94.57 90.49 93.51 5.9M
2023-01-19 85.70 91.45 85.18 91.41 7.4M
2023-01-18 87.87 87.87 85.78 85.90 2.6M
2023-01-17 87.00 89.52 85.80 87.01 4.5M
2023-01-16 84.18 87.66 84.18 86.71 4.4M
2023-01-13 85.99 86.98 83.88 85.00 3.0M
2023-01-12 87.16 87.83 84.40 85.70 4.5M
2023-01-11 88.45 91.61 86.80 87.99 4.5M
2023-01-10 87.00 90.70 86.20 88.95 5.2M
2023-01-09 87.81 90.19 85.61 86.79 4.8M
2023-01-06 89.50 91.86 88.00 88.00 5.1M
2023-01-05 87.70 91.33 87.70 89.97 4.4M
2023-01-04 87.00 91.20 86.91 88.68 5.5M
2023-01-03 85.00 87.88 83.01 87.59 3.9M