国科军工 (688543) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	36.88	37.89	0.87	2.35%	36.82	38.38	76642	28956	3.06%
2026-07-30	37.49	37.02	-0.70	-1.86%	37.01	38.29	66901	25157	2.67%
2026-07-29	36.28	37.72	1.33	3.65%	36.27	37.90	66057	24538	2.64%
2026-07-28	37.08	36.39	-1.61	-4.24%	36.12	38.00	69444	25498	2.77%
2026-07-27	36.00	38.00	0.96	2.59%	35.61	38.23	99131	36778	3.96%
2026-07-24	36.37	37.04	0.65	1.79%	36.11	38.95	124236	46752	4.96%
2026-07-23	34.50	36.39	1.83	5.30%	34.47	36.58	83812	29944	3.34%
2026-07-22	34.47	34.56	-0.14	-0.40%	34.40	35.18	44109	15334	1.76%
2026-07-21	34.48	34.70	0.40	1.17%	33.88	35.18	65200	22574	2.60%
2026-07-20	34.33	34.30	0.30	0.88%	33.20	35.18	68209	23365	2.72%
2026-07-17	35.80	34.00	-2.05	-5.69%	33.99	36.18	67016	23399	2.67%
2026-07-16	35.75	36.05	0.07	0.19%	35.54	36.83	39984	14471	1.60%
2026-07-15	35.80	35.98	0.00	0.00%	35.56	36.55	41895	15087	1.67%
2026-07-14	36.90	35.98	-0.59	-1.61%	35.30	37.00	58615	21011	2.34%
2026-07-13	39.95	36.57	-3.38	-8.46%	36.57	39.95	97560	36574	3.89%
2026-07-10	38.01	39.95	1.65	4.31%	37.82	41.49	101864	40718	4.06%
2026-07-09	37.66	38.30	0.89	2.38%	36.89	38.47	49103	18531	1.96%
2026-07-08	38.23	37.41	-0.87	-2.27%	37.38	38.60	40916	15553	1.63%
2026-07-07	39.68	38.28	-1.57	-3.94%	38.20	39.96	49596	19284	1.98%
2026-07-06	40.42	39.85	-0.57	-1.41%	39.40	41.10	66894	26819	2.67%
2026-07-03	39.40	40.42	1.20	3.06%	39.22	40.91	68476	27593	2.73%
2026-07-02	39.98	39.22	-0.74	-1.85%	38.97	40.39	54420	21558	2.17%
2026-07-01	39.31	39.96	0.51	1.29%	39.22	40.72	48642	19529	1.94%
2026-06-30	37.37	39.45	1.93	5.14%	37.37	39.57	52847	20550	2.11%
2026-06-29	38.41	37.52	-0.69	-1.81%	36.95	38.41	45729	17176	1.82%
2026-06-26	38.90	38.21	-0.57	-1.47%	37.52	38.97	53233	20375	2.12%
2026-06-25	39.70	38.78	-0.54	-1.37%	38.22	39.70	43018	16724	1.72%
2026-06-24	39.11	39.32	0.12	0.31%	38.30	39.69	41255	16091	1.65%
2026-06-23	40.30	39.20	-1.10	-2.73%	39.01	40.41	44998	17880	1.80%
2026-06-22	41.17	40.30	-0.41	-1.01%	38.90	41.78	72756	28988	2.90%
2026-06-18	40.01	40.71	0.52	1.29%	39.65	41.38	60932	24799	4.38%
2026-06-17	40.73	40.19	-0.39	-0.96%	40.01	40.98	41937	16935	3.01%
2026-06-16	40.55	40.58	0.00	0.00%	40.11	41.07	49814	20196	3.58%
2026-06-15	40.86	40.58	-0.96	-2.31%	40.18	41.15	72512	29454	5.21%
2026-06-12	40.04	41.54	1.45	3.62%	39.68	42.43	88597	36644	6.37%
2026-06-11	39.70	40.09	0.64	1.62%	39.12	40.29	49213	19623	3.54%
2026-06-10	39.52	39.45	-0.04	-0.10%	38.99	41.38	52141	20825	3.75%
2026-06-09	39.92	39.49	-0.22	-0.55%	38.97	39.92	33432	13143	2.40%
2026-06-08	40.52	39.71	-1.31	-3.19%	38.93	41.51	53752	21560	3.86%
2026-06-05	41.10	41.02	0.23	0.56%	40.31	41.89	56282	23168	4.04%
2026-06-04	42.20	40.79	-1.70	-4.00%	40.70	42.30	55625	22932	4.00%
2026-06-03	42.34	42.49	0.03	0.07%	41.99	43.14	41103	17527	2.95%
2026-06-02	43.20	42.46	-1.00	-2.30%	41.97	43.43	36127	15374	2.60%
2026-06-01	43.38	43.46	0.21	0.49%	43.25	44.33	44137	19352	3.17%
2026-05-29	45.88	43.25	-2.32	-5.09%	42.98	46.00	58344	25742	4.19%
2026-05-28	45.01	45.57	0.58	1.29%	44.26	45.89	44827	20225	3.22%
2026-05-27	46.50	44.99	-1.45	-3.12%	44.63	46.86	45708	20826	3.28%
2026-05-26	47.51	46.44	-1.22	-2.56%	45.68	47.74	44019	20390	3.16%
2026-05-25	47.27	47.66	0.23	0.48%	46.68	47.97	41906	19789	3.01%
2026-05-22	48.00	47.43	-0.09	-0.19%	46.80	48.00	36323	17216	2.61%
2026-05-21	60.80	57.92	-2.48	-4.11%	57.80	60.80	45961	27288	3.96%
2026-05-20	60.03	60.40	-0.04	-0.07%	59.13	60.67	56011	33504	4.83%
2026-05-19	59.71	60.44	0.44	0.73%	58.95	60.46	37085	22182	3.20%
2026-05-18	59.51	60.00	0.33	0.55%	58.91	60.79	42121	25142	3.63%
2026-05-15	60.01	59.67	-0.69	-1.14%	59.28	60.90	41146	24667	3.55%
2026-05-14	63.00	60.36	-2.64	-4.19%	60.36	63.17	57088	34924	4.92%
2026-05-13	62.67	63.00	-0.27	-0.43%	62.09	63.14	41083	25743	3.54%
2026-05-12	64.24	63.27	-1.25	-1.94%	62.08	64.30	62253	39341	5.37%
2026-05-11	65.52	64.52	-0.81	-1.24%	64.07	66.30	61958	39964	5.34%
2026-05-08	62.91	65.33	2.25	3.57%	62.63	65.40	74308	48029	6.41%
2026-05-07	62.51	63.08	0.40	0.64%	61.89	63.28	48993	30606	4.22%
2026-05-06	63.69	62.68	-0.97	-1.52%	62.48	64.55	67250	42652	5.80%
2026-04-30	63.50	63.65	-0.13	-0.20%	63.15	64.30	43269	27541	3.73%
2026-04-29	63.44	63.78	-1.91	-2.91%	62.23	64.29	73081	46110	6.30%
2026-04-28	67.12	65.69	-1.86	-2.75%	65.02	67.50	41853	27524	3.61%
2026-04-27	66.99	67.55	0.61	0.91%	66.31	67.77	32879	22135	2.84%