国科微（300672）历史行情
以下为国科微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 181.000 | 170.200 | 181.820 | 167.610 | -10.450 | -5.785% | 645.25万 | 11.19亿 | 3.068% |
| 2026-10-07 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 654.22万 | 12.05亿 | 3.110% |
| 2026-10-06 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 654.22万 | 12.05亿 | 3.110% |
| 2026-10-05 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 654.22万 | 12.05亿 | 3.110% |
| 2026-10-02 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 654.22万 | 12.05亿 | 3.110% |
| 2026-10-01 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 654.22万 | 12.05亿 | 3.110% |
| 2026-09-30 | 186.230 | 180.650 | 189.320 | 180.500 | -5.830 | -3.126% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 175.820 | 186.480 | 189.460 | 175.510 | 10.680 | 6.075% | 9.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 191.610 | 175.800 | 193.480 | 173.600 | -17.500 | -9.053% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 199.900 | 193.300 | 200.500 | 193.030 | -7.770 | -3.864% | 613.52万 | 12.03亿 | 2.917% |
| 2026-09-24 | 199.900 | 193.300 | 200.500 | 193.030 | -7.770 | -3.864% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 207.200 | 201.070 | 207.200 | 199.850 | -2.110 | -1.038% | 6.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 204.800 | 203.180 | 209.330 | 202.000 | 2.180 | 1.085% | 10.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 192.780 | 201.000 | 205.770 | 191.280 | 15.510 | 8.362% | 16.24万 | 0.00亿 | 0.000% |
| 2026-09-18 | 177.880 | 185.490 | 186.880 | 176.000 | 11.140 | 6.389% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 173.910 | 174.350 | 181.410 | 173.010 | 0.710 | 0.409% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 163.630 | 173.640 | 174.800 | 162.600 | 9.540 | 5.814% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 161.640 | 164.100 | 167.000 | 160.600 | 1.480 | 0.910% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-14 | 162.900 | 162.620 | 164.550 | 158.910 | -1.080 | -0.660% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 164.580 | 163.700 | 165.500 | 158.000 | -4.930 | -2.924% | 7.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 167.090 | 168.630 | 173.750 | 166.060 | -0.390 | -0.231% | 4.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 171.990 | 169.020 | 175.790 | 168.100 | -2.860 | -1.664% | 6.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 170.000 | 171.880 | 179.880 | 169.850 | 0.520 | 0.303% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 172.000 | 171.360 | 175.000 | 167.000 | 1.380 | 0.812% | 10.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 190.370 | 169.980 | 191.000 | 167.950 | -18.820 | -9.968% | 16.18万 | 0.00亿 | 0.000% |
| 2026-09-03 | 187.890 | 188.800 | 190.990 | 182.810 | 4.080 | 2.209% | 9.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 175.000 | 184.720 | 188.500 | 173.950 | 7.180 | 4.044% | 14.05万 | 0.00亿 | 0.000% |
| 2026-09-01 | 176.010 | 177.540 | 178.400 | 170.390 | 0.760 | 0.430% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-31 | 166.450 | 176.780 | 178.800 | 163.210 | 8.600 | 5.114% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 168.270 | 168.180 | 172.740 | 167.730 | -2.910 | -1.701% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 161.310 | 171.090 | 172.710 | 159.300 | 9.800 | 6.076% | 9.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 158.510 | 161.290 | 162.980 | 153.200 | 3.840 | 2.439% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 155.340 | 157.450 | 158.980 | 149.750 | -1.100 | -0.694% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 162.500 | 158.550 | 164.600 | 153.140 | -4.770 | -2.921% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 162.650 | 163.320 | 166.300 | 159.590 | -0.230 | -0.141% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 165.520 | 163.550 | 169.300 | 161.660 | 1.110 | 0.683% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-19 | 178.000 | 162.440 | 178.000 | 160.220 | -22.810 | -12.313% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 199.000 | 185.250 | 200.440 | 181.120 | -10.750 | -5.485% | 18.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 177.010 | 196.000 | 196.000 | 174.600 | 21.890 | 12.573% | 18.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 169.660 | 174.110 | 175.600 | 168.040 | 7.670 | 4.608% | 10.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 173.360 | 166.440 | 175.000 | 166.400 | -3.410 | -2.008% | 10.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 166.790 | 169.850 | 172.530 | 165.000 | 4.100 | 2.474% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 167.800 | 165.750 | 171.140 | 161.110 | -4.770 | -2.797% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 171.370 | 170.520 | 172.000 | 161.660 | 2.040 | 1.211% | 15.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 146.700 | 168.480 | 170.660 | 145.750 | 21.750 | 14.823% | 18.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 140.000 | 146.730 | 149.880 | 140.000 | 2.220 | 1.536% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 133.800 | 144.510 | 146.700 | 133.520 | 10.710 | 8.004% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 123.110 | 133.800 | 135.580 | 121.340 | 11.220 | 9.153% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 128.000 | 122.580 | 130.270 | 121.500 | -6.920 | -5.344% | 11.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 134.420 | 129.500 | 142.350 | 129.150 | 7.590 | 6.226% | 17.60万 | 0.00亿 | 0.000% |
| 2026-07-30 | 131.950 | 121.910 | 132.950 | 118.680 | -10.120 | -7.665% | 15.09万 | 0.00亿 | 0.000% |
| 2026-07-29 | 137.860 | 132.030 | 138.770 | 122.800 | -4.190 | -3.076% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 148.200 | 136.220 | 151.850 | 135.200 | -15.280 | -10.086% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 148.140 | 151.500 | 154.820 | 141.750 | 6.260 | 4.310% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 148.500 | 145.240 | 151.600 | 142.470 | -4.900 | -3.264% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 156.500 | 150.140 | 160.660 | 148.260 | -4.520 | -2.923% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-22 | 159.400 | 154.660 | 168.380 | 152.720 | -5.340 | -3.338% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 141.990 | 160.000 | 160.000 | 122.270 | 20.710 | 14.868% | 21.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 164.000 | 139.290 | 167.500 | 132.150 | -18.710 | -11.842% | 18.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 185.210 | 158.000 | 186.000 | 156.890 | -24.300 | -13.330% | 16.86万 | 0.00亿 | 0.000% |
| 2026-07-16 | 201.630 | 182.300 | 203.000 | 181.310 | -23.020 | -11.212% | 15.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 215.000 | 205.320 | 222.940 | 204.000 | -4.760 | -2.266% | 9.61万 | 0.00亿 | 0.000% |
| 2026-07-14 | 214.160 | 210.080 | 216.000 | 198.000 | 3.130 | 1.512% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 238.000 | 206.950 | 243.620 | 203.000 | -34.440 | -14.267% | 16.30万 | 0.00亿 | 0.000% |
| 2026-07-10 | 256.010 | 241.390 | 258.000 | 241.390 | -14.010 | -5.486% | 9.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 240.030 | 255.400 | 256.800 | 237.030 | 20.400 | 8.681% | 8.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 249.020 | 235.000 | 254.500 | 229.570 | -11.500 | -4.665% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 257.000 | 246.500 | 257.570 | 240.020 | -12.170 | -4.705% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 268.000 | 258.670 | 277.000 | 250.880 | -5.930 | -2.241% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 265.010 | 264.600 | 276.680 | 253.090 | -4.580 | -1.701% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 277.440 | 269.180 | 294.900 | 267.310 | -18.930 | -6.570% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-01 | 292.700 | 288.110 | 308.510 | 283.660 | -6.890 | -2.336% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 283.500 | 295.000 | 308.000 | 273.500 | 9.790 | 3.433% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-29 | 303.350 | 285.210 | 306.600 | 271.000 | -6.890 | -2.359% | 12.58万 | 0.00亿 | 0.000% |
| 2026-06-26 | 307.690 | 292.100 | 315.180 | 290.800 | -16.250 | -5.270% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-25 | 313.000 | 308.350 | 325.600 | 302.880 | 1.200 | 0.391% | 13.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 300.000 | 307.150 | 313.880 | 290.500 | 3.760 | 1.239% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 312.040 | 303.390 | 324.000 | 300.000 | -11.800 | -3.744% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 335.000 | 315.190 | 337.000 | 293.430 | -15.360 | -4.647% | 17.90万 | 0.00亿 | 0.000% |
| 2026-06-18 | 322.050 | 330.550 | 342.210 | 318.500 | 5.250 | 1.614% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-17 | 294.000 | 325.300 | 332.460 | 287.030 | 25.300 | 8.433% | 15.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 295.010 | 300.000 | 303.800 | 286.000 | 9.740 | 3.356% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 273.720 | 290.260 | 291.510 | 265.330 | 21.960 | 8.185% | 10.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 280.100 | 268.300 | 288.880 | 267.210 | -0.900 | -0.334% | 13.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 273.000 | 269.200 | 277.400 | 264.450 | -5.290 | -1.927% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 279.370 | 274.490 | 289.700 | 269.800 | -9.160 | -3.229% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 286.020 | 283.650 | 289.970 | 276.700 | 6.950 | 2.512% | 7.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 277.990 | 276.700 | 291.000 | 273.030 | -22.300 | -7.458% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 310.000 | 299.000 | 315.290 | 297.000 | -18.560 | -5.845% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 299.970 | 317.560 | 321.990 | 295.660 | 13.670 | 4.498% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 308.660 | 303.890 | 319.490 | 294.000 | -10.430 | -3.318% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 318.820 | 314.320 | 321.820 | 296.000 | 1.740 | 0.557% | 13.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 338.500 | 312.580 | 345.290 | 312.000 | -16.390 | -4.982% | 10.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 351.000 | 328.970 | 358.980 | 321.000 | -19.540 | -5.607% | 14.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 351.000 | 348.510 | 357.880 | 336.000 | -2.490 | -0.709% | 11.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 348.280 | 351.000 | 376.800 | 340.000 | 19.080 | 5.748% | 13.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 325.000 | 331.920 | 334.980 | 316.660 | -1.280 | -0.384% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 303.000 | 333.200 | 339.000 | 293.010 | 36.470 | 12.291% | 19.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 265.120 | 296.730 | 304.990 | 247.000 | 36.810 | 14.162% | 22.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 266.980 | 259.920 | 286.660 | 258.500 | -4.870 | -1.839% | 17.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 240.000 | 264.790 | 266.800 | 239.200 | 24.580 | 10.233% | 12.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 244.600 | 240.210 | 245.500 | 233.000 | -5.790 | -2.354% | 9.18万 | 0.00亿 | 0.000% |
| 2026-05-18 | 237.420 | 246.000 | 255.270 | 235.900 | 10.370 | 4.401% | 11.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 246.390 | 235.630 | 250.990 | 232.900 | -9.370 | -3.824% | 12.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 245.710 | 245.000 | 255.300 | 240.000 | 2.370 | 0.977% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-13 | 229.880 | 242.630 | 253.130 | 226.500 | 9.230 | 3.955% | 16.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 232.630 | 233.400 | 238.860 | 226.000 | -2.100 | -0.892% | 11.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 224.000 | 235.500 | 239.580 | 216.010 | 20.940 | 9.760% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-08 | 196.230 | 214.560 | 220.000 | 195.010 | 13.560 | 6.746% | 16.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 191.260 | 201.000 | 203.000 | 187.370 | 11.000 | 5.789% | 15.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 185.000 | 190.000 | 198.000 | 183.510 | 11.690 | 6.556% | 17.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 161.000 | 178.310 | 180.500 | 159.290 | 17.710 | 11.027% | 20.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 175.000 | 160.600 | 176.000 | 160.330 | -18.390 | -10.274% | 22.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 171.750 | 178.990 | 185.680 | 170.500 | 5.690 | 3.283% | 13.51万 | 0.00亿 | 0.000% |
| 2026-04-27 | 161.000 | 173.300 | 177.000 | 157.070 | 14.500 | 9.131% | 17.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 159.500 | 158.800 | 161.870 | 156.510 | -2.280 | -1.415% | 7.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 168.000 | 161.080 | 170.880 | 158.830 | -4.010 | -2.429% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 163.020 | 165.090 | 166.590 | 161.600 | 0.590 | 0.359% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-21 | 165.500 | 164.500 | 168.700 | 160.430 | -1.100 | -0.664% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-20 | 165.410 | 165.600 | 167.770 | 160.000 | -1.300 | -0.779% | 9.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 164.060 | 166.900 | 168.990 | 160.260 | 4.270 | 2.626% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 164.500 | 162.630 | 167.400 | 153.000 | -1.970 | -1.197% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 174.430 | 164.600 | 177.920 | 163.000 | -7.900 | -4.580% | 15.16万 | 0.00亿 | 0.000% |
| 2026-04-14 | 167.880 | 172.500 | 174.100 | 165.140 | 7.000 | 4.230% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 163.000 | 165.500 | 175.000 | 163.000 | 0.000 | 0.000% | 13.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 165.000 | 165.950 | 168.000 | 159.530 | 0.000 | 0.000% | 14.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 158.000 | 160.480 | 163.250 | 154.000 | 0.000 | 0.000% | 9.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 165.000 | 161.750 | 165.000 | 157.100 | 0.000 | 0.000% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-07 | 157.010 | 155.800 | 159.780 | 154.580 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 159.500 | 152.060 | 162.710 | 152.020 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 163.000 | 157.070 | 166.000 | 156.340 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 161.430 | 161.490 | 164.660 | 157.730 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |