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 |
|---|
| 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 |
| 2025-10-13 | 49.00 | 51.80 | 0.40 | 0.78% | 49.00 | 51.98 | 51536 | 26463.15 | 4.44% | 500.00 |
| 2025-10-10 | 51.20 | 51.40 | -0.08 | -0.16% | 51.08 | 52.18 | 54743 | 28282.68 | 4.72% | 250.00 |
| 2025-10-09 | 51.03 | 51.48 | 0.30 | 0.59% | 49.70 | 51.85 | 66310 | 33703.70 | 5.72% | 500.00 |
| 2025-09-30 | 49.75 | 51.18 | 1.43 | 2.87% | 49.75 | 51.69 | 64489 | 32844.46 | 5.56% | 452.00 |
| 2025-09-29 | 49.15 | 49.75 | 0.36 | 0.73% | 48.47 | 50.20 | 38652 | 19109.36 | 3.33% | 800.00 |
| 2025-09-26 | 48.11 | 49.39 | 1.19 | 2.47% | 48.05 | 50.16 | 56405 | 27806.88 | 4.86% | 800.00 |
| 2025-09-25 | 48.68 | 48.20 | -0.65 | -1.33% | 48.20 | 48.92 | 26783 | 12994.18 | 2.31% | 400.00 |
| 2025-09-24 | 47.88 | 48.85 | 0.79 | 1.64% | 47.80 | 48.88 | 28761 | 13940.24 | 2.48% | 800.00 |
| 2025-09-23 | 49.13 | 48.06 | -1.14 | -2.32% | 47.35 | 49.48 | 43210 | 20722.03 | 3.73% | 400.00 |
| 2025-09-22 | 49.68 | 49.20 | -0.48 | -0.97% | 47.97 | 49.68 | 35862 | 17589.40 | 3.09% | 800.20 |
| 2025-09-19 | 49.62 | 49.68 | -0.14 | -0.28% | 49.22 | 50.83 | 51933 | 26042.01 | 4.48% | 800.00 |
| 2025-09-18 | 48.32 | 49.82 | 1.42 | 2.93% | 47.92 | 51.05 | 88262 | 43717.09 | 7.61% | 0.00 |
| 2025-09-17 | 48.09 | 48.40 | 0.20 | 0.41% | 47.80 | 48.50 | 27660 | 13317.69 | 2.39% | 800.00 |
| 2025-09-16 | 47.56 | 48.20 | 0.39 | 0.82% | 47.06 | 48.29 | 37370 | 17803.55 | 3.22% | 800.00 |
| 2025-09-15 | 48.80 | 47.81 | -0.99 | -2.03% | 47.68 | 48.96 | 35113 | 16929.23 | 3.03% | 850.00 |
| 2025-09-12 | 48.94 | 48.80 | 0.00 | 0.00% | 48.30 | 49.16 | 42999 | 20930.60 | 3.71% | 850.00 |
| 2025-09-11 | 47.42 | 48.80 | 1.52 | 3.21% | 47.00 | 48.80 | 39781 | 19154.28 | 3.43% | 800.00 |
| 2025-09-10 | 46.62 | 47.28 | 0.66 | 1.42% | 46.58 | 47.58 | 33965 | 16060.81 | 2.93% | 0.00 |
| 2025-09-09 | 47.20 | 46.62 | -0.68 | -1.44% | 46.46 | 47.47 | 31779 | 14913.05 | 2.74% | 0.00 |
| 2025-09-08 | 47.54 | 47.30 | -0.28 | -0.59% | 46.77 | 47.88 | 46268 | 21869.90 | 3.99% | 800.00 |
| 2025-09-05 | 47.30 | 47.58 | 0.28 | 0.59% | 46.79 | 47.89 | 45716 | 21672.23 | 3.94% | 0.00 |
| 2025-09-04 | 49.61 | 47.30 | -2.30 | -4.64% | 46.39 | 49.70 | 77916 | 37416.82 | 6.72% | 0.00 |
| 2025-09-03 | 55.00 | 49.60 | -5.47 | -9.93% | 48.99 | 55.24 | 104587 | 54136.11 | 9.02% | 0.00 |
| 2025-09-02 | 55.90 | 55.07 | -1.20 | -2.13% | 53.45 | 55.96 | 77864 | 42486.42 | 6.71% | 0.00 |
| 2025-09-01 | 56.85 | 56.27 | -0.71 | -1.25% | 55.40 | 56.88 | 85140 | 47642.67 | 7.34% | 0.00 |
| 2025-08-29 | 55.50 | 56.98 | 1.59 | 2.87% | 54.61 | 56.99 | 103405 | 57826.73 | 8.92% | 0.00 |
| 2025-08-28 | 54.71 | 55.39 | 0.55 | 1.00% | 52.72 | 55.46 | 81164 | 44191.88 | 7.00% | 0.00 |
| 2025-08-27 | 56.68 | 54.84 | -1.66 | -2.94% | 54.80 | 56.99 | 84224 | 47140.57 | 7.26% | 0.00 |
| 2025-08-26 | 57.87 | 56.50 | -1.37 | -2.37% | 56.30 | 57.89 | 78497 | 44601.23 | 6.77% | 7.00 |
| 2025-08-25 | 58.69 | 57.87 | -0.63 | -1.08% | 57.10 | 58.69 | 112910 | 65206.55 | 9.74% | 2.00 |
| 2025-08-22 | 55.85 | 58.50 | 2.50 | 4.46% | 55.03 | 58.57 | 122414 | 69753.38 | 10.56% | 6.00 |
| 2025-08-21 | 57.25 | 56.00 | -1.09 | -1.91% | 55.81 | 57.38 | 59455 | 33687.12 | 5.13% | 0.00 |
| 2025-08-20 | 57.00 | 57.09 | -0.05 | -0.09% | 56.16 | 57.79 | 71139 | 40490.08 | 6.13% | 2.00 |
| 2025-08-19 | 56.86 | 57.14 | 0.37 | 0.65% | 55.75 | 57.99 | 82488 | 47058.78 | 7.11% | 0.00 |
| 2025-08-18 | 56.70 | 56.77 | 0.50 | 0.89% | 56.10 | 57.30 | 90496 | 51248.51 | 7.80% | 0.00 |
| 2025-08-15 | 55.61 | 56.27 | 0.67 | 1.21% | 54.69 | 56.33 | 65553 | 36551.01 | 5.65% | 0.00 |
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
