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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 53.80 | 53.81 | 52.46 | 52.53 | -2.87% | 5.05 | 8.26% |
| 2025-07-22 | 54.45 | 55.45 | 53.83 | 54.08 | -0.68% | 5.17 | 8.15% |
| 2025-07-21 | 53.66 | 54.72 | 53.66 | 54.45 | +0.41% | 4.45 | 7.06% |
| 2025-07-18 | 57.51 | 57.98 | 53.88 | 54.23 | -6.08% | 8.56 | 13.32% |
| 2025-07-17 | 56.90 | 58.09 | 56.70 | 57.74 | +1.30% | 3.43 | 5.15% |
| 2025-07-16 | 56.98 | 57.94 | 56.80 | 57.00 | +0.07% | 1.57 | 2.36% |
| 2025-07-15 | 57.93 | 58.17 | 56.22 | 56.96 | -1.35% | 2.58 | 3.90% |
| 2025-07-14 | 56.69 | 58.08 | 56.39 | 57.74 | +2.39% | 3.21 | 4.81% |
| 2025-07-11 | 55.62 | 56.79 | 55.30 | 56.39 | +1.18% | 2.46 | 3.78% |
| 2025-07-10 | 55.54 | 55.81 | 54.23 | 55.73 | +0.45% | 2.36 | 3.70% |
| 2025-07-09 | 56.30 | 57.80 | 55.28 | 55.48 | -1.67% | 4.00 | 6.09% |
| 2025-07-08 | 56.50 | 56.69 | 55.73 | 56.42 | -0.14% | 2.50 | 3.83% |
| 2025-07-07 | 56.96 | 57.54 | 56.16 | 56.50 | -0.70% | 2.94 | 4.46% |
| 2025-07-04 | 57.41 | 57.94 | 56.18 | 56.90 | -0.89% | 3.06 | 4.65% |
| 2025-07-03 | 56.50 | 58.13 | 56.50 | 57.41 | +1.07% | 3.26 | 4.90% |
| 2025-07-02 | 58.18 | 59.23 | 56.36 | 56.80 | -3.37% | 6.22 | 9.30% |
| 2025-07-01 | 60.00 | 60.40 | 58.26 | 58.78 | -2.34% | 7.58 | 11.08% |
| 2025-06-30 | 54.80 | 61.79 | 54.71 | 60.19 | +10.32% | 10.86 | 15.84% |
| 2025-06-27 | 53.79 | 56.09 | 53.65 | 54.56 | +0.85% | 5.70 | 8.86% |
| 2025-06-26 | 55.56 | 56.71 | 54.00 | 54.10 | -3.05% | 10.12 | 15.51% |