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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 70.74 | 71.10 | 69.85 | 70.93 | -0.66% | 3.30 | 4.03% |
| 2026-04-21 | 72.50 | 73.56 | 71.22 | 71.40 | -1.79% | 3.93 | 4.70% |
| 2026-04-20 | 71.36 | 73.00 | 71.13 | 72.70 | +1.85% | 4.81 | 5.73% |
| 2026-04-17 | 71.00 | 71.93 | 69.92 | 71.38 | -0.07% | 3.78 | 4.60% |
| 2026-04-16 | 71.20 | 72.27 | 70.13 | 71.43 | +1.03% | 3.82 | 4.61% |
| 2026-04-15 | 72.59 | 72.82 | 70.28 | 70.70 | -2.48% | 4.42 | 5.33% |
| 2026-04-14 | 72.99 | 73.00 | 71.58 | 72.50 | -0.55% | 4.36 | 5.22% |
| 2026-04-13 | 70.12 | 72.98 | 70.09 | 72.90 | +3.13% | 5.04 | 6.04% |
| 2026-04-10 | 69.00 | 72.19 | 68.53 | 70.69 | +3.29% | 5.22 | 6.37% |
| 2026-04-09 | 68.12 | 68.90 | 68.00 | 68.44 | -0.71% | 2.83 | 3.57% |
| 2026-04-08 | 66.80 | 68.98 | 66.52 | 68.93 | +4.44% | 4.51 | 5.72% |
| 2026-04-07 | 65.66 | 66.66 | 65.05 | 66.00 | +0.61% | 1.99 | 2.60% |
| 2026-04-03 | 66.48 | 66.88 | 64.92 | 65.60 | -1.28% | 2.50 | 3.27% |
| 2026-04-02 | 66.35 | 67.70 | 65.65 | 66.45 | -0.49% | 3.07 | 3.98% |
| 2026-04-01 | 67.60 | 68.00 | 66.29 | 66.78 | +0.01% | 3.04 | 3.91% |
| 2026-03-31 | 67.88 | 68.78 | 66.56 | 66.77 | -1.32% | 3.93 | 5.02% |
| 2026-03-30 | 66.00 | 67.96 | 65.43 | 67.66 | +2.10% | 3.94 | 5.08% |
| 2026-03-27 | 64.38 | 66.85 | 64.03 | 66.27 | +1.95% | 3.35 | 4.37% |
| 2026-03-26 | 67.29 | 67.75 | 64.60 | 65.00 | -4.36% | 4.00 | 5.25% |
| 2026-03-25 | 65.03 | 68.66 | 64.67 | 67.96 | +3.17% | 6.99 | 9.04% |