国科天成
SZ301571 前复权 GEM
67.10
-1.26
(-1.84%)
今开
68.94
最高
69.19
最低
66.83
昨收
68.36
振幅
3.45%
成交量
322.9万
交易日数
512
数据区间
2024-08-21 ~ 2026-09-30
MA5
69.81
MA10
71.83
MA20
71.02
MA60
66.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 68.94 | 69.19 | 66.83 | 67.10 | 323万 |
| 2 | 2026-09-29 | 67.08 | 68.99 | 66.80 | 68.36 | 309万 |
| 3 | 2026-09-28 | 72.39 | 72.40 | 66.66 | 67.27 | 526万 |
| 4 | 2026-09-24 | 73.52 | 74.98 | 72.16 | 72.16 | 405万 |
| 5 | 2026-09-23 | 73.00 | 74.74 | 72.55 | 74.15 | 599万 |
| 6 | 2026-09-22 | 76.58 | 77.89 | 74.61 | 75.00 | 666万 |
| 7 | 2026-09-21 | 75.09 | 78.30 | 73.62 | 76.94 | 786万 |
| 8 | 2026-09-18 | 72.98 | 75.80 | 72.58 | 74.72 | 485万 |
| 9 | 2026-09-17 | 69.61 | 74.05 | 69.23 | 72.91 | 561万 |
| 10 | 2026-09-16 | 69.51 | 70.85 | 68.56 | 69.71 | 340万 |
| 11 | 2026-09-15 | 71.00 | 71.67 | 69.35 | 69.45 | 263万 |
| 12 | 2026-09-14 | 72.33 | 72.35 | 70.66 | 70.97 | 246万 |