国科军工 sh.688543
47.66
+0.48%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.27 | 47.97 | 46.68 | 47.66 | +0.48% | 1.98 | 3.01% |
| 2026-05-22 | 48.00 | 48.00 | 46.80 | 47.43 | -0.19% | 1.72 | 2.61% |
| 2026-05-21 | 60.80 | 60.80 | 57.80 | 57.92 | -4.11% | 2.73 | 3.96% |
| 2026-05-20 | 60.03 | 60.67 | 59.13 | 60.40 | -0.07% | 3.35 | 4.83% |
| 2026-05-19 | 59.71 | 60.46 | 58.95 | 60.44 | +0.73% | 2.22 | 3.20% |
| 2026-05-18 | 59.51 | 60.79 | 58.91 | 60.00 | +0.55% | 2.51 | 3.63% |
| 2026-05-15 | 60.01 | 60.90 | 59.28 | 59.67 | -1.14% | 2.47 | 3.55% |
| 2026-05-14 | 63.00 | 63.17 | 60.36 | 60.36 | -4.19% | 3.49 | 4.92% |
| 2026-05-13 | 62.67 | 63.14 | 62.09 | 63.00 | -0.43% | 2.57 | 3.54% |
| 2026-05-12 | 64.24 | 64.30 | 62.08 | 63.27 | -1.94% | 3.93 | 5.37% |
| 2026-05-11 | 65.52 | 66.30 | 64.07 | 64.52 | -1.24% | 4.00 | 5.34% |
| 2026-05-08 | 62.91 | 65.40 | 62.63 | 65.33 | +3.57% | 4.80 | 6.41% |
| 2026-05-07 | 62.51 | 63.28 | 61.89 | 63.08 | +0.64% | 3.06 | 4.22% |
| 2026-05-06 | 63.69 | 64.55 | 62.48 | 62.68 | -1.52% | 4.27 | 5.80% |
| 2026-04-30 | 63.50 | 64.30 | 63.15 | 63.65 | -0.20% | 2.75 | 3.73% |
| 2026-04-29 | 63.44 | 64.29 | 62.23 | 63.78 | -2.91% | 4.61 | 6.30% |
| 2026-04-28 | 67.12 | 67.50 | 65.02 | 65.69 | -2.75% | 2.75 | 3.61% |
| 2026-04-27 | 66.99 | 67.77 | 66.31 | 67.55 | +0.91% | 2.21 | 2.84% |
| 2026-04-24 | 69.01 | 69.49 | 66.60 | 66.94 | -3.46% | 3.39 | 4.33% |
| 2026-04-23 | 70.50 | 71.79 | 68.60 | 69.34 | -2.24% | 4.11 | 5.09% |