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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 57.00 | 57.79 | 56.16 | 57.09 | -0.09% | 4.05 | 6.13% |
| 2025-08-19 | 56.86 | 57.99 | 55.75 | 57.14 | +0.65% | 4.71 | 7.11% |
| 2025-08-18 | 56.70 | 57.30 | 56.10 | 56.77 | +0.89% | 5.12 | 7.80% |
| 2025-08-15 | 55.61 | 56.33 | 54.69 | 56.27 | +1.21% | 3.66 | 5.65% |
| 2025-08-14 | 57.52 | 57.82 | 55.00 | 55.60 | -3.46% | 5.57 | 8.57% |
| 2025-08-13 | 57.30 | 59.98 | 57.03 | 57.59 | +0.51% | 6.12 | 9.07% |
| 2025-08-12 | 59.10 | 59.20 | 57.17 | 57.30 | -3.79% | 6.44 | 9.62% |
| 2025-08-11 | 55.10 | 61.50 | 55.00 | 59.56 | +7.72% | 9.29 | 13.74% |
| 2025-08-08 | 56.18 | 57.06 | 55.25 | 55.29 | -1.95% | 3.84 | 5.94% |
| 2025-08-07 | 58.00 | 58.10 | 55.80 | 56.39 | -1.86% | 5.59 | 8.52% |
| 2025-08-06 | 54.86 | 57.98 | 54.51 | 57.46 | +4.76% | 8.57 | 13.02% |
| 2025-08-05 | 55.45 | 55.91 | 54.38 | 54.85 | -0.42% | 4.85 | 7.60% |
| 2025-08-04 | 52.19 | 55.50 | 52.08 | 55.08 | +5.52% | 6.55 | 10.35% |
| 2025-08-01 | 54.20 | 54.20 | 52.01 | 52.20 | -3.85% | 4.19 | 6.87% |
| 2025-07-31 | 53.56 | 54.95 | 53.30 | 54.29 | +0.41% | 3.86 | 6.13% |
| 2025-07-30 | 55.28 | 55.67 | 53.50 | 54.07 | -2.19% | 4.47 | 7.08% |
| 2025-07-29 | 53.80 | 55.58 | 53.31 | 55.28 | +2.39% | 5.67 | 8.93% |
| 2025-07-28 | 53.10 | 54.56 | 52.95 | 53.99 | +1.96% | 5.85 | 9.38% |
| 2025-07-25 | 53.03 | 53.44 | 52.61 | 52.95 | 0.00% | 2.74 | 4.46% |
| 2025-07-24 | 52.63 | 53.18 | 52.38 | 52.95 | +0.80% | 4.29 | 7.02% |