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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.13 | 47.43 | 45.91 | 47.27 | -0.02% | 1.35 | 2.50% |
| 2025-10-22 | 47.83 | 47.88 | 47.08 | 47.28 | -1.52% | 1.17 | 2.13% |
| 2025-10-21 | 47.20 | 48.29 | 47.13 | 48.01 | +1.37% | 1.29 | 2.33% |
| 2025-10-20 | 47.80 | 48.36 | 47.10 | 47.36 | +0.02% | 1.12 | 2.02% |
| 2025-10-17 | 48.67 | 49.20 | 47.12 | 47.35 | -3.09% | 1.87 | 3.37% |
| 2025-10-16 | 50.55 | 50.80 | 48.75 | 48.86 | -3.19% | 2.10 | 3.65% |
| 2025-10-15 | 50.46 | 50.54 | 49.51 | 50.47 | 0.00% | 1.59 | 2.73% |
| 2025-10-14 | 51.60 | 51.80 | 50.24 | 50.47 | -2.57% | 2.30 | 3.90% |
| 2025-10-13 | 49.00 | 51.98 | 49.00 | 51.80 | +0.78% | 2.65 | 4.44% |
| 2025-10-10 | 51.20 | 52.18 | 51.08 | 51.40 | -0.16% | 2.83 | 4.72% |
| 2025-10-09 | 51.03 | 51.85 | 49.70 | 51.48 | +0.59% | 3.37 | 5.72% |
| 2025-09-30 | 49.75 | 51.69 | 49.75 | 51.18 | +2.87% | 3.28 | 5.56% |
| 2025-09-29 | 49.15 | 50.20 | 48.47 | 49.75 | +0.73% | 1.91 | 3.33% |
| 2025-09-26 | 48.11 | 50.16 | 48.05 | 49.39 | +2.47% | 2.78 | 4.86% |
| 2025-09-25 | 48.68 | 48.92 | 48.20 | 48.20 | -1.33% | 1.30 | 2.31% |
| 2025-09-24 | 47.88 | 48.88 | 47.80 | 48.85 | +1.64% | 1.39 | 2.48% |
| 2025-09-23 | 49.13 | 49.48 | 47.35 | 48.06 | -2.32% | 2.07 | 3.73% |
| 2025-09-22 | 49.68 | 49.68 | 47.97 | 49.20 | -0.97% | 1.76 | 3.09% |
| 2025-09-19 | 49.62 | 50.83 | 49.22 | 49.68 | -0.28% | 2.60 | 4.48% |
| 2025-09-18 | 48.32 | 51.05 | 47.92 | 49.82 | +2.93% | 4.37 | 7.61% |