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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 69.00 | 72.98 | 68.55 | 71.66 | +0.93% | 7.30 | 8.86% |
| 2026-01-16 | 72.63 | 72.89 | 70.55 | 71.00 | -1.70% | 6.92 | 8.34% |
| 2026-01-15 | 73.30 | 73.89 | 70.63 | 72.23 | -4.29% | 9.29 | 11.12% |
| 2026-01-14 | 73.72 | 78.85 | 73.20 | 75.47 | +2.74% | 15.98 | 18.25% |
| 2026-01-13 | 79.00 | 79.09 | 71.24 | 73.46 | -12.32% | 17.65 | 20.60% |
| 2026-01-12 | 75.00 | 87.10 | 73.79 | 83.78 | +12.16% | 24.87 | 27.05% |
| 2026-01-09 | 64.76 | 75.96 | 64.76 | 74.70 | +18.01% | 22.93 | 27.53% |
| 2026-01-08 | 60.21 | 63.80 | 59.82 | 63.30 | +4.06% | 9.10 | 12.62% |
| 2026-01-07 | 61.80 | 61.80 | 60.51 | 60.83 | -2.19% | 6.71 | 9.48% |
| 2026-01-06 | 62.00 | 62.38 | 61.10 | 62.19 | +0.02% | 6.78 | 9.46% |
| 2026-01-05 | 62.90 | 64.60 | 61.00 | 62.18 | +0.18% | 8.82 | 12.20% |
| 2025-12-31 | 61.28 | 63.09 | 61.00 | 62.07 | +0.93% | 7.87 | 10.94% |
| 2025-12-30 | 59.70 | 62.78 | 59.54 | 61.50 | +2.55% | 9.12 | 12.74% |
| 2025-12-29 | 60.37 | 61.11 | 58.93 | 59.97 | -0.20% | 7.11 | 10.22% |
| 2025-12-26 | 58.90 | 61.61 | 58.51 | 60.09 | +2.37% | 9.32 | 13.34% |
| 2025-12-25 | 57.37 | 59.23 | 57.31 | 58.70 | +1.80% | 6.61 | 9.74% |
| 2025-12-24 | 55.18 | 58.18 | 54.52 | 57.66 | +3.52% | 5.86 | 8.88% |
| 2025-12-23 | 56.95 | 58.50 | 55.04 | 55.70 | -1.69% | 5.49 | 8.42% |
| 2025-12-22 | 57.21 | 58.96 | 56.50 | 56.66 | +3.02% | 6.81 | 10.19% |
| 2025-12-19 | 55.50 | 57.58 | 54.94 | 55.00 | -0.90% | 4.90 | 7.53% |