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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 67.48 | 68.58 | 66.30 | 68.03 | +0.50% | 3.93 | 5.01% |
| 2026-02-13 | 67.33 | 69.15 | 66.80 | 67.69 | +0.50% | 4.08 | 5.18% |
| 2026-02-12 | 65.95 | 67.70 | 65.80 | 67.35 | +1.74% | 3.08 | 3.98% |
| 2026-02-11 | 66.73 | 67.29 | 65.93 | 66.20 | -1.39% | 2.74 | 3.55% |
| 2026-02-10 | 65.21 | 68.37 | 64.83 | 67.13 | +2.96% | 5.94 | 7.61% |
| 2026-02-09 | 64.37 | 66.36 | 63.63 | 65.20 | +2.94% | 3.85 | 5.11% |
| 2026-02-06 | 63.20 | 64.04 | 62.35 | 63.34 | -0.78% | 2.70 | 3.67% |
| 2026-02-05 | 64.75 | 65.68 | 63.56 | 63.84 | -1.78% | 3.02 | 4.06% |
| 2026-02-04 | 65.46 | 66.58 | 64.20 | 65.00 | -1.04% | 3.48 | 4.60% |
| 2026-02-03 | 64.02 | 66.13 | 63.75 | 65.68 | +2.24% | 5.79 | 7.67% |
| 2026-02-02 | 67.01 | 67.88 | 64.08 | 64.24 | -4.09% | 4.43 | 5.82% |
| 2026-01-30 | 67.98 | 68.37 | 65.33 | 66.98 | -1.50% | 4.43 | 5.73% |
| 2026-01-29 | 69.75 | 71.17 | 67.86 | 68.00 | -2.80% | 5.29 | 6.58% |
| 2026-01-28 | 71.49 | 71.78 | 69.55 | 69.96 | -2.79% | 4.64 | 5.69% |
| 2026-01-27 | 68.10 | 72.37 | 68.04 | 71.97 | +4.18% | 6.65 | 8.14% |
| 2026-01-26 | 71.70 | 71.77 | 67.12 | 69.08 | -4.76% | 7.29 | 9.07% |
| 2026-01-23 | 72.00 | 73.40 | 70.00 | 72.53 | +1.54% | 9.15 | 10.96% |
| 2026-01-22 | 69.00 | 72.98 | 68.92 | 71.43 | +3.19% | 7.94 | 9.55% |
| 2026-01-21 | 68.76 | 70.23 | 68.23 | 69.22 | +0.46% | 4.71 | 5.86% |
| 2026-01-20 | 71.11 | 71.97 | 67.13 | 68.90 | -3.85% | 7.38 | 9.25% |