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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 45.21 | 45.35 | 44.41 | 44.71 | -0.87% | 1.46 | 2.76% |
| 2025-05-26 | 44.90 | 45.28 | 44.47 | 45.10 | -0.07% | 1.50 | 2.84% |
| 2025-05-23 | 45.86 | 45.88 | 44.83 | 45.14 | -1.72% | 2.06 | 3.85% |
| 2025-05-22 | 45.55 | 47.11 | 45.00 | 45.93 | +1.36% | 4.27 | 7.84% |
| 2025-05-21 | 44.82 | 45.40 | 44.33 | 45.31 | +1.14% | 2.27 | 4.28% |
| 2025-05-20 | 45.12 | 45.38 | 44.25 | 44.80 | -1.07% | 2.05 | 3.88% |
| 2025-05-19 | 45.77 | 45.93 | 44.64 | 45.29 | +0.07% | 2.52 | 4.71% |
| 2025-05-16 | 45.56 | 46.40 | 45.21 | 45.25 | -1.08% | 2.37 | 4.40% |
| 2025-05-15 | 46.80 | 47.51 | 45.48 | 45.75 | -3.18% | 3.95 | 7.24% |
| 2025-05-14 | 47.26 | 48.54 | 46.87 | 47.25 | -0.38% | 4.73 | 8.43% |
| 2025-05-13 | 50.07 | 50.19 | 47.16 | 47.43 | -7.49% | 7.43 | 13.02% |
| 2025-05-12 | 46.97 | 52.23 | 45.78 | 51.27 | +7.52% | 12.26 | 20.91% |
| 2025-05-09 | 49.66 | 49.66 | 46.81 | 47.68 | -4.05% | 8.12 | 14.40% |
| 2025-05-08 | 46.89 | 49.73 | 45.73 | 49.69 | +5.49% | 9.99 | 17.76% |
| 2025-05-07 | 44.24 | 49.24 | 43.50 | 47.11 | +9.86% | 8.89 | 16.38% |
| 2025-05-06 | 42.59 | 43.01 | 42.31 | 42.88 | +0.89% | 2.17 | 4.32% |