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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 63.27 | 66.16 | 62.00 | 65.87 | +5.31% | 5.47 | 7.30% |
| 2026-03-23 | 63.13 | 65.50 | 61.88 | 62.55 | -2.27% | 3.98 | 5.38% |
| 2026-03-20 | 66.11 | 66.56 | 63.86 | 64.00 | -3.32% | 3.16 | 4.20% |
| 2026-03-19 | 67.19 | 68.45 | 65.50 | 66.20 | -2.42% | 3.21 | 4.15% |
| 2026-03-18 | 67.20 | 68.29 | 66.72 | 67.84 | +1.33% | 2.76 | 3.51% |
| 2026-03-17 | 69.21 | 69.29 | 66.80 | 66.95 | -3.59% | 3.54 | 4.48% |
| 2026-03-16 | 68.00 | 69.71 | 67.69 | 69.44 | +2.60% | 4.00 | 5.00% |
| 2026-03-13 | 69.57 | 69.80 | 67.40 | 67.68 | -2.51% | 3.50 | 4.42% |
| 2026-03-12 | 71.52 | 71.82 | 68.82 | 69.42 | -2.71% | 4.60 | 5.66% |
| 2026-03-11 | 72.50 | 73.10 | 70.86 | 71.35 | -1.88% | 4.98 | 5.99% |
| 2026-03-10 | 71.90 | 73.91 | 71.85 | 72.72 | -1.06% | 6.74 | 7.99% |
| 2026-03-09 | 77.00 | 79.86 | 73.21 | 73.50 | -3.85% | 8.80 | 10.02% |
| 2026-03-06 | 80.20 | 80.50 | 76.42 | 76.44 | -6.29% | 9.31 | 10.32% |
| 2026-03-05 | 80.60 | 83.50 | 78.31 | 81.57 | -1.12% | 11.02 | 11.80% |
| 2026-03-04 | 74.53 | 86.49 | 73.65 | 82.49 | +7.62% | 18.08 | 19.29% |
| 2026-03-03 | 74.39 | 78.85 | 72.17 | 76.65 | +2.31% | 13.18 | 15.13% |
| 2026-03-02 | 75.90 | 77.00 | 72.36 | 74.92 | +7.17% | 14.56 | 16.78% |
| 2026-02-27 | 70.25 | 70.47 | 68.69 | 69.91 | -0.94% | 4.21 | 5.22% |
| 2026-02-26 | 68.09 | 72.29 | 66.92 | 70.57 | +3.05% | 6.97 | 8.59% |
| 2026-02-25 | 67.49 | 68.91 | 67.06 | 68.48 | +0.66% | 3.40 | 4.30% |