国科军工

688543
🏛️ 中国 →
49.39
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.52 49.68 48.88 49.00 480.8K
09:35 49.03 49.29 48.95 49.00 242.0K
09:40 49.00 49.45 48.96 49.43 90.6K
09:45 49.38 49.45 49.28 49.42 81.3K
09:50 49.39 49.39 49.10 49.10 57.8K
09:55 49.11 49.14 48.80 48.90 148.4K
10:00 48.90 48.97 48.75 48.97 139.9K
10:05 48.97 49.10 48.92 48.96 44.8K
10:10 48.95 49.20 48.95 49.10 98.2K
10:15 49.09 49.15 48.96 49.05 100.0K
10:20 49.04 49.09 48.97 49.00 37.5K
10:25 49.00 49.12 49.00 49.11 38.5K
10:30 49.12 49.22 49.06 49.08 28.8K
10:35 49.08 49.25 49.08 49.25 50.6K
10:40 49.29 49.37 49.13 49.20 78.9K
10:45 49.20 49.23 49.05 49.09 17.4K
10:50 49.08 49.20 49.05 49.20 23.4K
10:55 49.19 49.34 49.08 49.34 59.9K
11:00 49.32 49.32 49.09 49.14 63.5K
11:05 49.19 49.19 48.90 49.00 69.1K
11:10 48.99 49.00 48.88 48.88 57.3K
11:15 48.87 48.98 48.82 48.82 36.1K
11:20 48.80 48.94 48.75 48.93 129.8K
11:25 48.87 48.90 48.82 48.83 12.7K
13:00 48.90 49.05 48.84 48.84 31.6K
13:05 48.88 49.04 48.84 49.02 36.2K
13:10 48.98 49.08 48.90 49.02 32.3K
13:15 49.02 49.13 49.00 49.12 34.6K
13:20 49.12 49.18 49.03 49.17 40.6K
13:25 49.13 49.13 49.00 49.07 13.0K
13:30 49.00 49.01 48.90 48.90 44.8K
13:35 48.89 48.96 48.81 48.83 57.2K
13:40 48.88 48.88 48.83 48.83 62.6K
13:45 48.84 48.93 48.80 48.81 81.4K
13:50 48.83 48.91 48.78 48.90 28.3K
13:55 48.79 48.86 48.76 48.86 36.9K
14:00 48.82 48.88 48.78 48.78 19.9K
14:05 48.78 48.91 48.61 48.91 128.1K
14:10 48.91 48.91 48.76 48.88 54.0K
14:15 48.87 49.06 48.82 49.06 75.3K
14:20 49.07 49.20 49.07 49.18 61.3K
14:25 49.15 49.18 49.09 49.14 58.2K
14:30 49.14 49.27 49.14 49.27 68.4K
14:35 49.28 49.38 49.22 49.23 91.3K
14:40 49.24 49.25 49.16 49.18 56.1K
14:45 49.19 49.20 49.16 49.19 78.8K
14:50 49.18 49.25 49.14 49.15 99.2K
14:55 49.18 49.21 49.13 49.19 53.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 48.11 50.16 48.05 49.39 5.6M
2025-09-25 48.68 48.92 48.20 48.20 2.7M
2025-09-24 47.88 48.88 47.80 48.85 2.9M
2025-09-23 49.13 49.48 47.35 48.06 4.3M
2025-09-22 49.68 49.68 47.97 49.20 3.6M
2025-09-19 49.62 50.83 49.22 49.68 5.2M
2025-09-18 48.32 51.05 47.92 49.82 8.8M
2025-09-17 48.09 48.50 47.80 48.40 2.8M
2025-09-16 47.56 48.29 47.06 48.20 3.7M
2025-09-15 48.80 48.96 47.68 47.81 3.5M
2025-09-12 48.94 49.16 48.30 48.80 4.3M
2025-09-11 47.42 48.80 47.00 48.80 4.0M
2025-09-10 46.62 47.58 46.58 47.28 3.4M
2025-09-09 47.20 47.47 46.46 46.62 3.2M
2025-09-08 47.54 47.88 46.77 47.30 4.6M
2025-09-05 47.30 47.89 46.79 47.58 4.6M
2025-09-04 49.61 49.70 46.39 47.30 7.8M
2025-09-03 55.00 55.24 48.99 49.60 10.5M
2025-09-02 55.90 55.96 53.45 55.07 7.8M
2025-09-01 56.85 56.88 55.40 56.27 8.5M
2025-08-29 55.50 56.99 54.61 56.98 10.3M
2025-08-28 54.71 55.46 52.72 55.39 8.1M
2025-08-27 56.68 56.99 54.80 54.84 8.4M
2025-08-26 57.87 57.89 56.30 56.50 7.8M
2025-08-25 58.69 58.69 57.10 57.87 11.3M
2025-08-22 55.85 58.57 55.03 58.50 12.2M
2025-08-21 57.25 57.38 55.81 56.00 5.9M
2025-08-20 57.00 57.79 56.16 57.09 7.1M
2025-08-19 56.86 57.99 55.75 57.14 8.2M
2025-08-18 56.70 57.30 56.10 56.77 9.0M
2025-08-15 55.61 56.33 54.69 56.27 6.6M
2025-08-14 57.52 57.82 55.00 55.60 9.9M
2025-08-13 57.30 59.98 57.03 57.59 10.5M
2025-08-12 59.10 59.20 57.17 57.30 11.2M
2025-08-11 55.10 61.50 55.00 59.56 15.9M
2025-08-08 56.18 57.06 55.25 55.29 6.9M
2025-08-07 58.00 58.10 55.80 56.39 9.9M
2025-08-06 54.86 57.98 54.51 57.46 15.1M
2025-08-05 55.45 55.91 54.38 54.85 8.8M
2025-08-04 52.19 55.50 52.08 55.08 12.0M
2025-08-01 54.20 54.20 52.01 52.20 8.0M
2025-07-31 53.56 54.95 53.30 54.29 7.1M
2025-07-30 55.28 55.67 53.50 54.07 8.2M
2025-07-29 53.80 55.58 53.31 55.28 10.4M
2025-07-28 53.10 54.56 52.95 53.99 10.9M
2025-07-25 53.03 53.44 52.61 52.95 5.2M
2025-07-24 52.63 53.18 52.38 52.95 8.1M
2025-07-23 53.80 53.81 52.46 52.53 9.6M
2025-07-22 54.45 55.45 53.83 54.08 9.5M
2025-07-21 53.66 54.72 53.66 54.45 8.2M
2025-07-18 57.51 57.98 53.88 54.23 15.4M
2025-07-17 56.90 58.09 56.70 57.74 6.0M
2025-07-16 56.98 57.94 56.80 57.00 2.7M
2025-07-15 57.93 58.17 56.22 56.96 4.5M
2025-07-14 56.69 58.08 56.39 57.74 5.6M
2025-07-11 55.62 56.79 55.30 56.39 4.4M
2025-07-10 55.54 55.81 54.23 55.73 4.3M
2025-07-09 56.30 57.80 55.28 55.48 7.1M
2025-07-08 56.50 56.69 55.73 56.42 4.4M
2025-07-07 56.96 57.54 56.16 56.50 5.2M
2025-07-04 57.41 57.94 56.18 56.90 5.4M
2025-07-03 56.50 58.13 56.50 57.41 5.7M
2025-07-02 58.18 59.23 56.36 56.80 10.8M
2025-07-01 60.00 60.40 58.26 58.78 12.8M
2025-06-30 54.80 61.79 54.71 60.19 18.4M
2025-06-27 53.79 56.09 53.65 54.56 10.4M
2025-06-26 55.56 56.71 54.00 54.10 18.2M
2025-06-25 49.00 56.27 49.00 55.80 19.2M
2025-06-24 48.30 49.40 47.69 48.92 9.7M
2025-06-23 50.27 50.90 49.66 49.80 7.3M
2025-06-20 50.51 50.90 49.62 49.94 9.6M
2025-06-19 50.55 52.16 49.61 51.21 15.1M
2025-06-18 47.70 50.66 47.63 49.84 13.3M
2025-06-17 47.08 47.88 46.40 47.59 6.0M
2025-06-16 47.70 47.95 46.80 47.06 8.1M
2025-06-13 46.30 48.49 46.29 47.65 15.8M
2025-06-12 44.63 45.87 44.25 45.45 5.0M
2025-06-11 44.50 45.10 44.41 44.80 2.7M
2025-06-10 45.60 45.70 44.45 44.60 4.4M
2025-06-09 44.99 46.46 44.99 45.57 5.2M
2025-06-06 44.90 45.51 44.49 44.63 3.6M
2025-06-05 44.50 45.11 44.04 44.97 3.5M
2025-06-04 44.00 44.95 43.52 44.76 7.3M
2025-06-03 46.00 46.64 45.17 45.30 5.7M
2025-05-30 44.60 45.99 44.13 45.38 5.5M
2025-05-29 44.10 44.62 43.82 44.53 3.2M
2025-05-28 45.37 45.54 44.30 44.79 3.7M
2025-05-27 45.90 46.04 45.08 45.39 3.2M
2025-05-26 45.58 45.97 45.15 45.79 3.3M
2025-05-23 46.56 46.58 45.52 45.83 4.5M
2025-05-22 46.24 47.83 45.68 46.63 9.1M
2025-05-21 54.60 55.31 54.01 55.20 4.1M
2025-05-20 54.97 55.29 53.91 54.58 3.8M
2025-05-19 55.76 55.95 54.38 55.17 4.6M
2025-05-16 55.50 56.53 55.08 55.13 4.3M
2025-05-15 57.01 57.88 55.41 55.73 7.0M
2025-05-14 57.57 59.13 57.10 57.56 8.2M
2025-05-13 61.00 61.15 57.45 57.78 12.6M
2025-05-12 57.22 63.63 55.77 62.46 20.2M
2025-05-09 60.50 60.50 57.03 58.09 13.9M
2025-05-08 57.12 60.58 55.71 60.54 17.2M
2025-05-07 53.90 59.99 53.00 57.39 15.8M
2025-05-06 51.89 52.40 51.55 52.24 4.2M
2025-04-30 51.11 52.44 51.07 51.78 3.2M
2025-04-29 48.49 52.09 48.47 51.45 4.5M
2025-04-28 52.39 53.26 51.88 52.52 3.7M
2025-04-25 52.22 52.54 51.38 52.33 2.6M
2025-04-24 52.67 52.78 51.66 51.92 2.7M
2025-04-23 53.14 53.50 52.10 52.67 3.5M
2025-04-22 53.39 53.72 52.80 53.35 2.9M
2025-04-21 52.49 53.97 52.49 53.50 3.6M
2025-04-18 53.97 54.30 52.58 52.91 4.2M
2025-04-17 53.81 55.90 53.81 54.38 5.4M
2025-04-16 54.66 55.69 52.80 53.79 4.2M
2025-04-15 55.55 55.99 54.00 54.88 4.7M
2025-04-14 55.40 56.66 54.70 56.00 9.8M
2025-04-11 54.00 55.40 53.85 54.70 6.5M
2025-04-10 53.98 55.50 51.33 54.74 11.1M
2025-04-09 46.02 54.63 45.55 53.98 13.3M
2025-04-08 44.04 46.52 44.00 46.00 4.9M
2025-04-07 48.98 49.25 42.31 43.89 7.2M
2025-04-03 49.60 50.66 49.36 49.86 2.4M
2025-04-02 50.59 50.88 49.78 50.03 3.0M
2025-04-01 49.80 51.69 49.80 50.82 4.6M
2025-03-31 49.91 50.13 48.50 49.40 3.3M
2025-03-28 50.88 51.20 50.05 50.13 2.6M
2025-03-27 51.28 51.34 49.61 50.80 3.6M
2025-03-26 51.96 53.20 51.00 51.28 4.4M
2025-03-25 51.33 53.14 51.01 51.49 3.5M
2025-03-24 52.60 53.32 50.15 51.35 3.9M
2025-03-21 54.06 54.75 52.02 52.13 7.4M
2025-03-20 55.90 57.69 55.35 56.33 3.5M
2025-03-19 55.75 56.62 55.24 56.23 3.0M
2025-03-18 56.33 57.27 55.55 55.89 3.6M
2025-03-17 57.28 57.28 56.05 56.45 3.1M
2025-03-14 58.23 58.23 55.90 57.30 4.4M
2025-03-13 57.68 58.66 56.58 58.31 4.5M
2025-03-12 59.08 59.68 57.50 58.22 5.4M
2025-03-11 55.98 59.50 55.70 59.16 8.0M
2025-03-10 56.90 58.50 55.93 56.14 7.8M
2025-03-07 54.26 58.48 53.81 56.17 8.0M
2025-03-06 54.20 55.17 53.45 54.36 4.4M
2025-03-05 53.13 55.50 53.02 54.22 5.6M
2025-03-04 50.79 54.97 50.78 54.22 7.7M
2025-03-03 50.40 51.77 49.86 50.89 4.0M
2025-02-28 50.95 51.96 50.10 50.40 5.3M
2025-02-27 50.52 51.42 49.64 50.50 3.3M
2025-02-26 49.35 52.30 49.33 50.93 6.0M
2025-02-25 48.60 50.25 48.29 49.24 3.0M
2025-02-24 49.88 50.18 48.26 49.09 3.9M
2025-02-21 50.30 50.60 49.60 50.00 4.5M
2025-02-20 48.19 50.88 47.95 50.63 5.7M
2025-02-19 47.27 48.74 47.12 48.27 3.3M
2025-02-18 49.21 49.66 47.37 47.40 2.8M
2025-02-17 49.09 49.37 48.78 49.10 2.4M
2025-02-14 49.18 49.55 48.55 49.14 2.6M
2025-02-13 50.01 50.44 49.30 49.32 2.6M
2025-02-12 50.39 50.39 49.51 50.16 2.2M
2025-02-11 51.00 51.02 50.06 50.23 2.2M
2025-02-10 49.55 51.28 49.50 51.10 4.5M
2025-02-07 49.29 50.16 48.94 49.53 3.7M
2025-02-06 47.05 49.43 47.00 49.36 4.5M
2025-02-05 46.97 47.81 46.80 47.36 2.1M
2025-01-27 48.30 48.49 46.98 47.05 1.8M
2025-01-24 48.72 48.88 47.70 48.30 3.5M
2025-01-23 49.19 49.94 48.68 48.72 3.1M
2025-01-22 49.14 49.61 48.26 48.89 1.9M
2025-01-21 49.11 49.50 48.34 49.40 2.2M
2025-01-20 49.01 49.93 48.83 49.27 3.1M
2025-01-17 48.00 49.50 47.56 48.68 2.8M
2025-01-16 48.58 49.16 47.60 48.15 2.6M
2025-01-15 49.24 49.89 48.11 48.39 3.0M
2025-01-14 48.24 50.00 47.88 49.62 3.3M
2025-01-13 46.93 49.55 46.27 48.24 3.3M
2025-01-10 50.90 50.90 47.55 47.55 6.3M
2025-01-09 48.45 50.96 48.16 50.96 5.3M
2025-01-08 45.78 50.82 45.78 48.44 5.7M
2025-01-07 44.63 45.74 44.63 45.70 1.8M
2025-01-06 44.54 45.38 43.90 44.78 1.9M
2025-01-03 46.75 47.51 44.77 44.96 2.7M
2025-01-02 50.23 50.25 46.38 47.07 2.7M