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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 54.59 | 56.80 | 54.31 | 55.50 | +1.39% | 4.31 | 6.66% |
| 2025-12-17 | 54.54 | 55.40 | 53.37 | 54.74 | -0.69% | 3.99 | 6.34% |
| 2025-12-16 | 56.90 | 57.50 | 54.71 | 55.12 | -4.41% | 5.24 | 8.16% |
| 2025-12-15 | 56.73 | 59.60 | 56.36 | 57.66 | +1.37% | 6.63 | 9.84% |
| 2025-12-12 | 58.19 | 58.38 | 56.74 | 56.88 | -2.42% | 5.58 | 8.39% |
| 2025-12-11 | 58.60 | 59.27 | 57.50 | 58.29 | -1.30% | 5.91 | 8.74% |
| 2025-12-10 | 57.16 | 60.75 | 57.00 | 59.06 | +3.98% | 9.00 | 13.18% |
| 2025-12-09 | 56.94 | 58.26 | 56.27 | 56.80 | +0.16% | 5.53 | 8.34% |
| 2025-12-08 | 56.00 | 59.50 | 56.00 | 56.71 | +2.11% | 8.89 | 13.35% |
| 2025-12-05 | 54.28 | 55.76 | 53.54 | 55.54 | +2.00% | 5.27 | 8.27% |
| 2025-12-04 | 53.99 | 55.68 | 53.12 | 54.45 | -0.02% | 5.66 | 8.91% |
| 2025-12-03 | 55.18 | 55.55 | 53.59 | 54.46 | -1.68% | 5.07 | 8.03% |
| 2025-12-02 | 56.00 | 56.85 | 55.21 | 55.39 | -1.81% | 6.07 | 9.37% |
| 2025-12-01 | 54.06 | 58.53 | 53.80 | 56.41 | +4.37% | 8.99 | 13.77% |
| 2025-11-28 | 52.32 | 54.35 | 52.00 | 54.05 | +3.33% | 6.15 | 9.96% |
| 2025-11-27 | 52.06 | 53.37 | 51.80 | 52.31 | -0.46% | 5.63 | 9.24% |
| 2025-11-26 | 56.12 | 56.25 | 52.20 | 52.55 | -6.58% | 8.73 | 14.14% |
| 2025-11-25 | 57.00 | 57.34 | 55.60 | 56.25 | -4.64% | 11.66 | 17.83% |
| 2025-11-24 | 52.70 | 60.15 | 52.62 | 58.99 | +11.60% | 14.84 | 22.86% |
| 2025-11-21 | 50.36 | 54.24 | 49.02 | 52.86 | +3.83% | 8.24 | 13.77% |