国科军工(688543)股票行情
国科军工(688543)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 65.46 | 65.00 | -0.68 | -1.04% | 64.20 | 66.58 | 53346 | 34824.36 | 4.60% | 0.00 |
| 2026-02-03 | 64.02 | 65.68 | 1.44 | 2.24% | 63.75 | 66.13 | 88952 | 57918.86 | 7.67% | 0.00 |
| 2026-02-02 | 67.01 | 64.24 | -2.74 | -4.09% | 64.08 | 67.88 | 67526 | 44279.58 | 5.82% | 0.00 |
| 2026-01-30 | 67.98 | 66.98 | -1.02 | -1.50% | 65.33 | 68.37 | 66492 | 44328.68 | 5.73% | 0.00 |
| 2026-01-29 | 69.75 | 68.00 | -1.96 | -2.80% | 67.86 | 71.17 | 76280 | 52890.34 | 6.58% | 0.00 |
| 2026-01-28 | 71.49 | 69.96 | -2.01 | -2.79% | 69.55 | 71.78 | 65938 | 46381.75 | 5.69% | 0.00 |
| 2026-01-27 | 68.10 | 71.97 | 2.89 | 4.18% | 68.04 | 72.37 | 94415 | 66543.27 | 8.14% | 0.00 |
| 2026-01-26 | 71.70 | 69.08 | -3.45 | -4.76% | 67.12 | 71.77 | 105141 | 72869.05 | 9.07% | 0.00 |
| 2026-01-23 | 72.00 | 72.53 | 1.10 | 1.54% | 70.00 | 73.40 | 127136 | 91545.88 | 10.96% | 0.00 |
| 2026-01-22 | 69.00 | 71.43 | 2.21 | 3.19% | 68.92 | 72.98 | 110752 | 79379.91 | 9.55% | 0.00 |
| 2026-01-21 | 68.76 | 69.22 | 0.32 | 0.46% | 68.23 | 70.23 | 67902 | 47088.72 | 5.86% | 4.18 |
| 2026-01-20 | 71.11 | 68.90 | -2.76 | -3.85% | 67.13 | 71.97 | 107224 | 73770.72 | 9.25% | 0.00 |
| 2026-01-19 | 69.00 | 71.66 | 0.66 | 0.93% | 68.55 | 72.98 | 102718 | 72980.70 | 8.86% | 6.00 |
| 2026-01-16 | 72.63 | 71.00 | -1.23 | -1.70% | 70.55 | 72.89 | 96726 | 69240.48 | 8.34% | 0.00 |
| 2026-01-15 | 73.30 | 72.23 | -3.24 | -4.29% | 70.63 | 73.89 | 128976 | 92871.80 | 11.12% | 0.00 |
| 2026-01-14 | 73.72 | 75.47 | 2.01 | 2.74% | 73.20 | 78.85 | 211668 | 159810.20 | 18.25% | 0.00 |
| 2026-01-13 | 79.00 | 73.46 | -10.32 | -12.32% | 71.24 | 79.09 | 238901 | 176541.44 | 20.60% | 0.00 |
| 2026-01-12 | 75.00 | 83.78 | 9.08 | 12.16% | 73.79 | 87.10 | 313641 | 248682.62 | 27.05% | 0.00 |
| 2026-01-09 | 64.76 | 74.70 | 11.40 | 18.01% | 64.76 | 75.96 | 319246 | 229304.81 | 27.53% | 2.00 |
| 2026-01-08 | 60.21 | 63.30 | 2.47 | 4.06% | 59.82 | 63.80 | 146370 | 90965.65 | 12.62% | 0.00 |
| 2026-01-07 | 61.80 | 60.83 | -1.36 | -2.19% | 60.51 | 61.80 | 109947 | 67067.17 | 9.48% | 0.00 |
| 2026-01-06 | 62.00 | 62.19 | 0.01 | 0.02% | 61.10 | 62.38 | 109699 | 67761.05 | 9.46% | 0.01 |
| 2026-01-05 | 62.90 | 62.18 | 0.11 | 0.18% | 61.00 | 64.60 | 141510 | 88150.31 | 12.20% | 0.00 |
| 2025-12-31 | 61.28 | 62.07 | 0.57 | 0.93% | 61.00 | 63.09 | 126899 | 78741.66 | 10.94% | 0.00 |
| 2025-12-30 | 59.70 | 61.50 | 1.53 | 2.55% | 59.54 | 62.78 | 147705 | 91192.45 | 12.74% | 0.00 |
| 2025-12-29 | 60.37 | 59.97 | -0.12 | -0.20% | 58.93 | 61.11 | 118491 | 71058.42 | 10.22% | 4.00 |
| 2025-12-26 | 58.90 | 60.09 | 1.39 | 2.37% | 58.51 | 61.61 | 154745 | 93167.52 | 13.34% | 0.00 |
| 2025-12-25 | 57.37 | 58.70 | 1.04 | 1.80% | 57.31 | 59.23 | 112926 | 66142.91 | 9.74% | 0.00 |
| 2025-12-24 | 55.18 | 57.66 | 1.96 | 3.52% | 54.52 | 58.18 | 103029 | 58637.33 | 8.88% | 0.00 |
| 2025-12-23 | 56.95 | 55.70 | -0.96 | -1.69% | 55.04 | 58.50 | 97618 | 54932.33 | 8.42% | 0.00 |
| 2025-12-22 | 57.21 | 56.66 | 1.66 | 3.02% | 56.50 | 58.96 | 118183 | 68108.27 | 10.19% | 0.00 |
| 2025-12-19 | 55.50 | 55.00 | -0.50 | -0.90% | 54.94 | 57.58 | 87354 | 48979.36 | 7.53% | 0.00 |
| 2025-12-18 | 54.59 | 55.50 | 0.76 | 1.39% | 54.31 | 56.80 | 77174 | 43069.97 | 6.66% | 2.00 |
| 2025-12-17 | 54.54 | 54.74 | -0.38 | -0.69% | 53.37 | 55.40 | 73523 | 39916.72 | 6.34% | 0.00 |
| 2025-12-16 | 56.90 | 55.12 | -2.54 | -4.41% | 54.71 | 57.50 | 94615 | 52434.91 | 8.16% | 0.00 |
| 2025-12-15 | 56.73 | 57.66 | 0.78 | 1.37% | 56.36 | 59.60 | 114071 | 66278.21 | 9.84% | 0.00 |
| 2025-12-12 | 58.19 | 56.88 | -1.41 | -2.42% | 56.74 | 58.38 | 97348 | 55833.18 | 8.39% | 0.00 |
| 2025-12-11 | 58.60 | 58.29 | -0.77 | -1.30% | 57.50 | 59.27 | 101318 | 59061.43 | 8.74% | 0.00 |
| 2025-12-10 | 57.16 | 59.06 | 2.26 | 3.98% | 57.00 | 60.75 | 152882 | 90017.67 | 13.18% | 4.00 |
| 2025-12-09 | 56.94 | 56.80 | 0.09 | 0.16% | 56.27 | 58.26 | 96767 | 55258.64 | 8.34% | 2.00 |
| 2025-12-08 | 56.00 | 56.71 | 1.17 | 2.11% | 56.00 | 59.50 | 154842 | 88942.93 | 13.35% | 0.00 |
| 2025-12-05 | 54.28 | 55.54 | 1.09 | 2.00% | 53.54 | 55.76 | 95930 | 52721.52 | 8.27% | 0.00 |
| 2025-12-04 | 53.99 | 54.45 | -0.01 | -0.02% | 53.12 | 55.68 | 103303 | 56565.52 | 8.91% | 0.00 |
| 2025-12-03 | 55.18 | 54.46 | -0.93 | -1.68% | 53.59 | 55.55 | 93120 | 50677.65 | 8.03% | 5.00 |
| 2025-12-02 | 56.00 | 55.39 | -1.02 | -1.81% | 55.21 | 56.85 | 108682 | 60749.73 | 9.37% | 0.00 |
| 2025-12-01 | 54.06 | 56.41 | 2.36 | 4.37% | 53.80 | 58.53 | 159661 | 89940.34 | 13.77% | 2.00 |
| 2025-11-28 | 52.32 | 54.05 | 1.74 | 3.33% | 52.00 | 54.35 | 115461 | 61543.90 | 9.96% | 8.00 |
| 2025-11-27 | 52.06 | 52.31 | -0.24 | -0.46% | 51.80 | 53.37 | 107171 | 56313.64 | 9.24% | 0.00 |
| 2025-11-26 | 56.12 | 52.55 | -3.70 | -6.58% | 52.20 | 56.25 | 163920 | 87348.38 | 14.14% | 2.00 |
| 2025-11-25 | 57.00 | 56.25 | -2.74 | -4.64% | 55.60 | 57.34 | 206805 | 116576.56 | 17.83% | 4.00 |
| 2025-11-24 | 52.70 | 58.99 | 6.13 | 11.60% | 52.62 | 60.15 | 265090 | 148408.30 | 22.86% | 59.94 |
| 2025-11-21 | 50.36 | 52.86 | 1.95 | 3.83% | 49.02 | 54.24 | 159667 | 82405.05 | 13.77% | 0.00 |
| 2025-11-20 | 52.00 | 50.91 | -2.09 | -3.94% | 50.46 | 52.75 | 107997 | 55617.12 | 9.31% | 0.00 |
| 2025-11-19 | 49.75 | 53.00 | 3.44 | 6.94% | 49.75 | 54.57 | 181896 | 96045.80 | 15.69% | 3.00 |
| 2025-11-18 | 50.68 | 49.56 | -1.81 | -3.52% | 49.56 | 51.14 | 82815 | 41342.28 | 7.14% | 0.00 |
| 2025-11-17 | 51.58 | 51.37 | 2.27 | 4.62% | 50.71 | 53.20 | 129584 | 67575.53 | 11.17% | 0.00 |
| 2025-11-14 | 48.96 | 49.10 | 0.00 | 0.00% | 48.88 | 50.30 | 47511 | 23580.15 | 4.10% | 0.00 |
| 2025-11-13 | 48.56 | 49.10 | 0.39 | 0.80% | 48.47 | 49.44 | 31762 | 15585.95 | 2.74% | 0.00 |
| 2025-11-12 | 48.80 | 48.71 | -0.15 | -0.31% | 48.01 | 48.90 | 33914 | 16403.50 | 2.92% | 0.05 |
| 2025-11-11 | 49.90 | 48.86 | -1.00 | -2.01% | 48.86 | 50.38 | 35441 | 17513.89 | 3.06% | 0.00 |
| 2025-11-10 | 50.66 | 49.86 | -0.84 | -1.66% | 49.67 | 51.23 | 38365 | 19245.22 | 3.31% | 0.00 |
| 2025-11-07 | 51.42 | 50.70 | -0.99 | -1.92% | 50.41 | 51.45 | 40496 | 20543.86 | 3.49% | 0.00 |
| 2025-11-06 | 51.66 | 51.69 | 0.04 | 0.08% | 51.21 | 52.48 | 34142 | 17647.43 | 2.94% | 0.00 |
| 2025-11-05 | 51.98 | 51.65 | -0.60 | -1.15% | 50.78 | 52.80 | 40399 | 20876.91 | 3.48% | 0.00 |
| 2025-11-04 | 53.10 | 52.25 | -1.28 | -2.39% | 52.03 | 54.16 | 49191 | 25972.94 | 4.24% | 0.00 |
| 2025-11-03 | 54.08 | 53.53 | -0.23 | -0.43% | 52.45 | 54.38 | 53621 | 28575.34 | 4.62% | 0.00 |
| 2025-10-31 | 53.89 | 53.76 | -0.07 | -0.13% | 53.58 | 55.58 | 64146 | 34911.62 | 5.53% | 6.00 |
| 2025-10-30 | 54.08 | 53.83 | -0.07 | -0.13% | 53.16 | 56.10 | 136647 | 74621.53 | 11.78% | 0.00 |
| 2025-10-29 | 54.07 | 53.90 | -0.28 | -0.52% | 53.00 | 54.07 | 81882 | 43816.72 | 7.06% | 0.00 |
| 2025-10-28 | 51.05 | 54.18 | 2.85 | 5.55% | 50.97 | 55.11 | 187943 | 101120.59 | 16.21% | 9.85 |
| 2025-10-27 | 50.11 | 51.33 | 2.11 | 4.29% | 49.31 | 51.47 | 81479 | 41190.07 | 7.03% | 0.00 |
| 2025-10-24 | 47.60 | 49.22 | 1.95 | 4.13% | 47.60 | 49.48 | 58402 | 28572.99 | 5.04% | 9.98 |
| 2025-10-23 | 47.13 | 47.27 | -0.01 | -0.02% | 45.91 | 47.43 | 28936 | 13500.51 | 2.50% | 0.00 |
| 2025-10-22 | 47.83 | 47.28 | -0.73 | -1.52% | 47.08 | 47.88 | 24674 | 11686.23 | 2.13% | 0.00 |
| 2025-10-21 | 47.20 | 48.01 | 0.65 | 1.37% | 47.13 | 48.29 | 27010 | 12930.82 | 2.33% | 2.00 |
| 2025-10-20 | 47.80 | 47.36 | 0.01 | 0.02% | 47.10 | 48.36 | 23482 | 11191.53 | 2.03% | 0.00 |
| 2025-10-17 | 48.67 | 47.35 | -1.51 | -3.09% | 47.12 | 49.20 | 39071 | 18716.99 | 3.37% | 0.00 |
| 2025-10-16 | 50.55 | 48.86 | -1.61 | -3.19% | 48.75 | 50.80 | 42273 | 20965.04 | 3.65% | 0.00 |
| 2025-10-15 | 50.46 | 50.47 | 0.00 | 0.00% | 49.51 | 50.54 | 31645 | 15857.37 | 2.73% | 0.00 |
| 2025-10-14 | 51.60 | 50.47 | -1.33 | -2.57% | 50.24 | 51.80 | 45217 | 22997.31 | 3.90% | 500.00 |
上证大盘股票行情在线 K线走势图
国科军工(688543)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
