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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 49.00 | 56.27 | 49.00 | 55.80 | +14.06% | 10.22 | 16.32% |
| 2025-06-24 | 48.30 | 49.40 | 47.69 | 48.92 | -1.77% | 4.71 | 8.22% |
| 2025-06-23 | 50.27 | 50.90 | 49.66 | 49.80 | -0.28% | 3.65 | 6.21% |
| 2025-06-20 | 50.51 | 50.90 | 49.62 | 49.94 | -2.48% | 4.80 | 8.26% |
| 2025-06-19 | 50.55 | 52.16 | 49.61 | 51.21 | +2.75% | 7.65 | 13.05% |
| 2025-06-18 | 47.70 | 50.66 | 47.63 | 49.84 | +4.73% | 6.60 | 11.51% |
| 2025-06-17 | 47.08 | 47.88 | 46.40 | 47.59 | +1.13% | 2.81 | 5.14% |
| 2025-06-16 | 47.70 | 47.95 | 46.80 | 47.06 | -1.24% | 3.82 | 6.99% |
| 2025-06-13 | 46.30 | 48.49 | 46.29 | 47.65 | +4.84% | 7.48 | 13.65% |
| 2025-06-12 | 44.63 | 45.87 | 44.25 | 45.45 | +1.45% | 2.29 | 4.36% |
| 2025-06-11 | 44.50 | 45.10 | 44.41 | 44.80 | +0.45% | 1.19 | 2.29% |
| 2025-06-10 | 45.60 | 45.70 | 44.45 | 44.60 | -2.13% | 1.98 | 3.81% |
| 2025-06-09 | 44.99 | 46.46 | 44.99 | 45.57 | +2.11% | 2.36 | 4.46% |
| 2025-06-06 | 44.90 | 45.51 | 44.49 | 44.63 | -0.76% | 1.63 | 3.14% |
| 2025-06-05 | 44.50 | 45.11 | 44.04 | 44.97 | +0.47% | 1.55 | 2.99% |
| 2025-06-04 | 44.00 | 44.95 | 43.52 | 44.76 | -1.19% | 3.24 | 6.34% |
| 2025-06-03 | 46.00 | 46.64 | 45.17 | 45.30 | -0.18% | 2.61 | 4.93% |
| 2025-05-30 | 44.60 | 45.99 | 44.13 | 45.38 | +1.91% | 2.50 | 4.77% |
| 2025-05-29 | 44.10 | 44.62 | 43.82 | 44.53 | +0.93% | 1.41 | 2.75% |
| 2025-05-28 | 44.69 | 44.86 | 43.64 | 44.12 | -1.32% | 1.65 | 3.17% |