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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 52.00 | 52.75 | 50.46 | 50.91 | -3.94% | 5.56 | 9.31% |
| 2025-11-19 | 49.75 | 54.57 | 49.75 | 53.00 | +6.94% | 9.60 | 15.69% |
| 2025-11-18 | 50.68 | 51.14 | 49.56 | 49.56 | -3.52% | 4.13 | 7.14% |
| 2025-11-17 | 51.58 | 53.20 | 50.71 | 51.37 | +4.62% | 6.76 | 11.17% |
| 2025-11-14 | 48.96 | 50.30 | 48.88 | 49.10 | 0.00% | 2.36 | 4.10% |
| 2025-11-13 | 48.56 | 49.44 | 48.47 | 49.10 | +0.80% | 1.56 | 2.74% |
| 2025-11-12 | 48.80 | 48.90 | 48.01 | 48.71 | -0.31% | 1.64 | 2.92% |
| 2025-11-11 | 49.90 | 50.38 | 48.86 | 48.86 | -2.01% | 1.75 | 3.06% |
| 2025-11-10 | 50.66 | 51.23 | 49.67 | 49.86 | -1.66% | 1.92 | 3.31% |
| 2025-11-07 | 51.42 | 51.45 | 50.41 | 50.70 | -1.92% | 2.05 | 3.49% |
| 2025-11-06 | 51.66 | 52.48 | 51.21 | 51.69 | +0.08% | 1.76 | 2.94% |
| 2025-11-05 | 51.98 | 52.80 | 50.78 | 51.65 | -1.15% | 2.09 | 3.48% |
| 2025-11-04 | 53.10 | 54.16 | 52.03 | 52.25 | -2.39% | 2.60 | 4.24% |
| 2025-11-03 | 54.08 | 54.38 | 52.45 | 53.53 | -0.43% | 2.86 | 4.62% |
| 2025-10-31 | 53.89 | 55.58 | 53.58 | 53.76 | -0.13% | 3.49 | 5.53% |
| 2025-10-30 | 54.08 | 56.10 | 53.16 | 53.83 | -0.13% | 7.46 | 11.78% |
| 2025-10-29 | 54.07 | 54.07 | 53.00 | 53.90 | -0.52% | 4.38 | 7.06% |
| 2025-10-28 | 51.05 | 55.11 | 50.97 | 54.18 | +5.55% | 10.11 | 16.21% |
| 2025-10-27 | 50.11 | 51.47 | 49.31 | 51.33 | +4.29% | 4.12 | 7.03% |
| 2025-10-24 | 47.60 | 49.48 | 47.60 | 49.22 | +4.13% | 2.86 | 5.04% |