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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.09 | 48.50 | 47.80 | 48.40 | +0.41% | 1.33 | 2.39% |
| 2025-09-16 | 47.56 | 48.29 | 47.06 | 48.20 | +0.82% | 1.78 | 3.22% |
| 2025-09-15 | 48.80 | 48.96 | 47.68 | 47.81 | -2.03% | 1.69 | 3.03% |
| 2025-09-12 | 48.94 | 49.16 | 48.30 | 48.80 | 0.00% | 2.09 | 3.71% |
| 2025-09-11 | 47.42 | 48.80 | 47.00 | 48.80 | +3.21% | 1.92 | 3.43% |
| 2025-09-10 | 46.62 | 47.58 | 46.58 | 47.28 | +1.42% | 1.61 | 2.93% |
| 2025-09-09 | 47.20 | 47.47 | 46.46 | 46.62 | -1.44% | 1.49 | 2.74% |
| 2025-09-08 | 47.54 | 47.88 | 46.77 | 47.30 | -0.59% | 2.19 | 3.99% |
| 2025-09-05 | 47.30 | 47.89 | 46.79 | 47.58 | +0.59% | 2.17 | 3.94% |
| 2025-09-04 | 49.61 | 49.70 | 46.39 | 47.30 | -4.64% | 3.74 | 6.72% |
| 2025-09-03 | 55.00 | 55.24 | 48.99 | 49.60 | -9.93% | 5.41 | 9.02% |
| 2025-09-02 | 55.90 | 55.96 | 53.45 | 55.07 | -2.13% | 4.25 | 6.71% |
| 2025-09-01 | 56.85 | 56.88 | 55.40 | 56.27 | -1.25% | 4.76 | 7.34% |
| 2025-08-29 | 55.50 | 56.99 | 54.61 | 56.98 | +2.87% | 5.78 | 8.92% |
| 2025-08-28 | 54.71 | 55.46 | 52.72 | 55.39 | +1.00% | 4.42 | 7.00% |
| 2025-08-27 | 56.68 | 56.99 | 54.80 | 54.84 | -2.94% | 4.71 | 7.26% |
| 2025-08-26 | 57.87 | 57.89 | 56.30 | 56.50 | -2.37% | 4.46 | 6.77% |
| 2025-08-25 | 58.69 | 58.69 | 57.10 | 57.87 | -1.08% | 6.52 | 9.74% |
| 2025-08-22 | 55.85 | 58.57 | 55.03 | 58.50 | +4.46% | 6.98 | 10.56% |
| 2025-08-21 | 57.25 | 57.38 | 55.81 | 56.00 | -1.91% | 3.37 | 5.13% |