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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 45.38 46.88 45.13 46.58 2.5M
2023-12-28 45.19 45.80 44.68 45.23 1.4M
2023-12-27 45.00 45.17 43.88 44.92 1.9M
2023-12-26 45.17 46.25 44.59 45.28 2.7M
2023-12-25 44.28 46.48 44.26 45.52 3.1M
2023-12-22 43.28 45.53 42.61 44.26 4.6M
2023-12-21 43.75 44.07 42.77 42.80 1.3M
2023-12-20 44.93 45.40 43.71 43.80 1.5M
2023-12-19 44.71 45.24 44.46 44.92 0.9M
2023-12-18 45.50 45.50 44.28 44.87 1.9M
2023-12-15 46.67 46.76 45.17 45.66 2.1M
2023-12-14 47.23 47.50 46.50 46.88 1.3M
2023-12-13 48.43 49.58 47.17 47.23 2.3M
2023-12-12 47.48 48.32 47.13 48.12 1.7M
2023-12-11 45.78 48.51 45.64 47.50 2.4M
2023-12-08 47.01 47.31 45.27 46.65 2.0M
2023-12-07 47.33 48.08 46.73 47.03 2.0M
2023-12-06 45.24 48.17 45.24 47.50 2.6M
2023-12-05 45.67 46.98 45.04 45.58 1.6M
2023-12-04 44.61 46.87 44.45 45.74 2.3M
2023-12-01 45.00 45.49 44.83 44.83 1.2M
2023-11-30 46.51 46.51 44.39 45.28 2.2M
2023-11-29 46.17 46.60 45.75 46.08 1.5M
2023-11-28 46.99 47.60 45.91 46.47 1.5M
2023-11-27 46.30 47.73 45.86 47.25 1.9M
2023-11-24 47.32 47.35 45.37 46.30 1.7M
2023-11-23 46.14 47.83 45.62 47.38 2.0M
2023-11-22 46.26 46.74 45.58 46.14 1.6M
2023-11-21 47.82 47.82 46.33 46.44 2.5M
2023-11-20 46.28 48.32 45.61 48.10 3.8M
2023-11-17 45.71 47.08 45.05 46.30 2.8M
2023-11-16 45.83 46.37 45.09 45.71 3.1M
2023-11-15 47.04 47.27 45.48 45.83 4.4M
2023-11-14 44.03 49.93 43.92 47.40 9.4M
2023-11-13 41.42 44.42 41.33 43.69 4.7M
2023-11-10 40.64 42.41 40.53 41.58 2.7M
2023-11-09 41.40 41.53 40.59 40.82 1.7M
2023-11-08 41.87 41.92 41.00 41.42 2.4M
2023-11-07 41.73 42.13 41.34 41.80 2.4M
2023-11-06 41.43 41.82 41.17 41.76 2.6M
2023-11-03 40.83 42.29 40.83 41.43 2.8M
2023-11-02 42.03 42.41 40.49 41.18 3.6M
2023-11-01 42.87 43.08 41.65 42.14 3.4M
2023-10-31 40.46 43.88 40.46 43.17 8.2M
2023-10-30 39.74 41.04 39.72 40.63 4.2M
2023-10-27 40.00 40.42 39.48 40.02 3.4M
2023-10-26 38.17 39.98 37.43 39.84 4.4M
2023-10-25 37.91 38.71 37.75 38.49 2.5M
2023-10-24 37.42 38.17 36.71 37.87 3.1M
2023-10-23 37.69 38.68 37.09 37.47 3.4M
2023-10-20 38.68 39.00 37.69 37.82 3.6M
2023-10-19 38.03 40.33 38.03 38.99 5.0M
2023-10-18 39.00 39.21 37.97 38.28 2.6M
2023-10-17 38.92 39.98 38.08 39.43 3.6M
2023-10-16 38.61 40.62 38.44 39.42 4.3M
2023-10-13 38.78 38.90 38.08 38.43 1.6M
2023-10-12 39.53 39.67 38.61 38.88 2.4M
2023-10-11 40.10 40.33 39.50 39.63 2.1M
2023-10-10 40.06 40.12 39.59 40.09 2.7M
2023-10-09 39.55 39.99 39.17 39.99 3.2M
2023-09-28 38.96 39.33 38.78 39.05 1.8M
2023-09-27 38.74 39.07 38.40 38.85 1.2M
2023-09-26 38.75 38.99 38.29 38.76 1.4M
2023-09-25 39.46 39.67 38.74 38.89 1.4M
2023-09-22 38.65 39.57 38.56 39.54 1.7M
2023-09-21 38.88 39.28 38.59 38.65 1.1M
2023-09-20 38.72 39.29 38.72 38.88 1.2M
2023-09-19 40.26 40.26 38.83 39.03 2.1M
2023-09-18 39.97 40.92 39.68 40.23 1.8M
2023-09-15 40.51 40.73 39.89 40.17 1.6M
2023-09-14 41.32 41.32 40.01 40.57 1.6M
2023-09-13 42.58 42.60 40.57 41.07 3.3M
2023-09-12 42.99 43.03 42.23 42.64 1.9M
2023-09-11 43.08 43.42 42.46 43.05 2.8M
2023-09-08 41.58 44.13 41.32 43.62 4.3M
2023-09-07 42.49 43.40 41.67 41.73 3.5M
2023-09-06 41.08 43.26 40.88 42.95 4.6M
2023-09-05 41.08 41.79 40.79 41.17 2.0M
2023-09-04 41.83 41.83 40.63 41.32 3.0M
2023-09-01 41.66 42.21 40.88 42.07 3.3M
2023-08-31 40.78 42.75 40.69 41.77 5.0M
2023-08-30 39.75 41.38 39.72 41.14 4.7M
2023-08-29 37.46 39.86 37.04 39.86 4.7M
2023-08-28 40.71 40.71 37.21 37.43 5.1M
2023-08-25 40.79 41.14 37.74 38.17 5.8M
2023-08-24 41.75 42.08 40.07 41.18 4.2M
2023-08-23 43.58 43.61 41.60 41.69 6.2M
2023-08-22 43.68 46.13 43.36 44.36 6.8M
2023-08-21 45.04 46.32 43.98 44.03 5.8M
2023-08-18 45.03 47.25 44.67 45.36 9.5M
2023-08-17 41.57 46.13 41.03 45.23 10.6M
2023-08-16 42.92 43.54 41.97 41.97 3.3M
2023-08-15 43.22 43.64 42.33 43.08 3.6M
2023-08-14 41.62 44.13 41.36 43.54 5.8M
2023-08-11 42.35 43.13 41.94 41.96 3.5M
2023-08-10 41.86 43.00 41.75 42.38 3.7M
2023-08-09 41.90 42.43 41.33 42.08 2.4M
2023-08-08 41.42 41.95 41.09 41.94 2.4M
2023-08-07 41.42 41.58 40.99 41.54 2.1M
2023-08-04 42.00 42.31 41.30 41.70 3.2M
2023-08-03 42.09 42.32 41.61 41.94 2.0M
2023-08-02 42.46 42.88 41.88 42.15 2.7M
2023-08-01 43.38 44.17 42.75 42.88 4.8M
2023-07-31 41.77 42.91 41.73 42.86 3.6M
2023-07-28 42.42 42.67 40.83 42.44 5.5M
2023-07-27 41.71 44.54 41.68 43.13 6.8M
2023-07-26 42.25 42.30 41.42 41.53 2.7M
2023-07-25 41.93 42.50 41.58 42.30 3.8M
2023-07-24 44.43 44.57 41.50 41.68 5.9M
2023-07-21 43.75 45.45 43.56 44.56 4.1M
2023-07-20 43.85 44.78 43.36 43.83 3.4M
2023-07-19 44.08 45.23 43.93 44.13 3.8M
2023-07-18 43.36 45.33 43.23 44.05 4.5M
2023-07-17 44.07 44.16 42.52 43.29 3.8M
2023-07-14 44.50 45.21 44.08 44.49 3.7M
2023-07-13 44.09 45.04 44.00 44.61 3.2M
2023-07-12 45.09 45.21 43.95 44.08 4.3M
2023-07-11 45.17 45.50 44.59 45.33 3.9M
2023-07-10 46.67 47.26 44.50 44.78 7.1M
2023-07-07 48.82 50.33 46.50 46.58 9.2M
2023-07-06 49.17 49.91 48.00 48.83 6.5M
2023-07-05 49.72 50.46 48.65 49.13 6.6M
2023-07-04 48.93 50.46 47.97 50.13 9.4M
2023-07-03 46.67 52.08 46.67 49.28 12.8M
2023-06-30 41.54 48.67 41.54 46.79 15.4M
2023-06-29 40.79 42.42 40.25 41.54 6.9M
2023-06-28 42.13 43.63 39.73 40.79 12.2M
2023-06-27 43.24 45.26 42.28 43.05 13.2M
2023-06-26 42.49 46.31 41.81 44.15 19.5M
2023-06-21 45.73 46.57 42.13 42.23 27.2M