国科军工（688543）历史行情

以下为国科军工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	41.110	40.220	41.140	39.150	-0.710	-1.735%	483.66万	0.00亿	0.000%
2026-10-08	42.190	40.930	42.660	40.440	-1.260	-2.986%	592.59万	0.00亿	0.000%
2026-10-07	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	1.51亿	1.431%
2026-10-06	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	1.51亿	1.431%
2026-10-05	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	1.51亿	1.431%
2026-10-02	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	1.51亿	1.431%
2026-10-01	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	1.51亿	1.431%
2026-09-30	42.000	42.190	42.480	41.700	0.490	1.175%	358.70万	0.00亿	0.000%
2026-09-29	41.980	41.700	42.310	41.200	-0.280	-0.667%	367.92万	0.00亿	0.000%
2026-09-28	43.680	41.980	43.680	41.660	-1.750	-4.002%	576.40万	0.00亿	0.000%
2026-09-27	43.200	43.730	44.510	42.960	0.510	1.180%	761.30万	3.33亿	3.038%
2026-09-24	43.200	43.730	44.510	42.960	0.510	1.180%	761.30万	0.00亿	0.000%
2026-09-23	43.670	43.220	43.850	42.950	-0.630	-1.437%	404.47万	0.00亿	0.000%
2026-09-22	44.260	43.850	44.500	43.420	-0.720	-1.615%	642.34万	0.00亿	0.000%
2026-09-21	43.350	44.570	44.950	43.170	1.070	2.460%	793.98万	0.00亿	0.000%
2026-09-18	42.880	43.500	43.930	42.500	0.950	2.233%	791.01万	0.00亿	0.000%
2026-09-17	42.450	42.550	43.300	42.090	-0.290	-0.677%	656.00万	0.00亿	0.000%
2026-09-16	42.520	42.840	43.340	42.350	0.430	1.014%	647.56万	0.00亿	0.000%
2026-09-15	43.300	42.410	43.710	42.350	-1.300	-2.974%	766.28万	0.00亿	0.000%
2026-09-14	46.540	43.710	46.860	43.500	-2.610	-5.635%	1,254.75万	0.00亿	0.000%
2026-09-11	44.960	46.320	46.980	44.600	1.690	3.787%	1,825.98万	0.00亿	0.000%
2026-09-10	45.780	44.630	45.920	44.350	-0.860	-1.891%	877.85万	0.00亿	0.000%
2026-09-09	41.740	45.490	46.960	41.380	3.530	8.413%	1,886.57万	0.00亿	0.000%
2026-09-08	40.180	41.960	41.970	40.040	0.170	0.407%	1,103.43万	0.00亿	0.000%
2026-09-07	43.000	41.790	43.000	41.550	-1.100	-2.565%	898.39万	0.00亿	0.000%
2026-09-04	43.100	42.890	44.690	42.760	-0.220	-0.510%	1,070.60万	0.00亿	0.000%
2026-09-03	43.020	43.110	43.680	42.670	-1.900	-4.221%	1,328.54万	0.00亿	0.000%
2026-09-02	41.650	45.010	46.880	41.480	3.630	8.772%	2,171.22万	0.00亿	0.000%
2026-09-01	39.620	41.380	41.950	39.510	1.660	4.179%	1,013.10万	0.00亿	0.000%
2026-08-31	39.180	39.720	39.810	38.960	0.500	1.275%	471.78万	0.00亿	0.000%
2026-08-28	38.970	39.220	39.770	38.800	0.240	0.616%	390.28万	0.00亿	0.000%
2026-08-27	38.570	38.980	39.100	38.320	0.400	1.037%	343.93万	0.00亿	0.000%
2026-08-26	38.270	38.580	38.910	37.800	0.310	0.810%	362.90万	0.00亿	0.000%
2026-08-25	37.680	38.270	38.950	37.250	0.080	0.209%	424.23万	0.00亿	0.000%
2026-08-24	38.450	38.190	39.050	37.680	-0.410	-1.062%	354.95万	0.00亿	0.000%
2026-08-21	37.950	38.600	38.880	37.320	0.660	1.740%	381.26万	0.00亿	0.000%
2026-08-20	38.030	37.940	38.570	37.800	0.140	0.370%	361.09万	0.00亿	0.000%
2026-08-19	39.600	37.800	39.850	37.680	-1.650	-4.183%	638.98万	0.00亿	0.000%
2026-08-18	40.190	39.450	40.310	39.060	-0.950	-2.351%	532.86万	0.00亿	0.000%
2026-08-17	39.600	40.400	40.490	39.470	0.640	1.610%	586.40万	0.00亿	0.000%
2026-08-14	39.300	39.760	40.890	39.150	0.470	1.196%	757.48万	0.00亿	0.000%
2026-08-13	39.320	39.290	39.980	38.990	0.020	0.051%	561.31万	0.00亿	0.000%
2026-08-12	39.300	39.270	39.890	39.120	-0.360	-0.908%	522.82万	0.00亿	0.000%
2026-08-11	40.160	39.630	40.560	39.480	-1.560	-3.787%	819.09万	0.00亿	0.000%
2026-08-10	38.280	41.190	41.390	38.220	2.820	7.349%	1,348.92万	0.00亿	0.000%
2026-08-07	38.280	38.370	38.380	37.490	0.070	0.183%	539.06万	0.00亿	0.000%
2026-08-06	38.380	38.300	38.680	37.820	-0.190	-0.494%	591.56万	0.00亿	0.000%
2026-08-05	38.610	38.490	38.830	38.310	-0.210	-0.543%	651.44万	0.00亿	0.000%
2026-08-04	37.910	38.700	39.000	37.850	0.690	1.815%	646.14万	0.00亿	0.000%
2026-08-03	37.700	38.010	38.360	37.370	0.120	0.317%	487.14万	0.00亿	0.000%
2026-07-31	36.880	37.890	38.380	36.820	0.870	2.350%	766.42万	0.00亿	0.000%
2026-07-30	37.490	37.020	38.290	37.010	-0.700	-1.856%	669.01万	0.00亿	0.000%
2026-07-29	36.280	37.720	37.900	36.270	1.330	3.655%	660.57万	0.00亿	0.000%
2026-07-28	37.080	36.390	38.000	36.120	-1.610	-4.237%	694.44万	0.00亿	0.000%
2026-07-27	36.000	38.000	38.230	35.610	0.960	2.592%	991.31万	0.00亿	0.000%
2026-07-24	36.370	37.040	38.950	36.110	0.650	1.786%	1,242.36万	0.00亿	0.000%
2026-07-23	34.500	36.390	36.580	34.470	1.830	5.295%	838.12万	0.00亿	0.000%
2026-07-22	34.470	34.560	35.180	34.400	-0.140	-0.403%	441.09万	0.00亿	0.000%
2026-07-21	34.480	34.700	35.180	33.880	0.400	1.166%	652.00万	0.00亿	0.000%
2026-07-20	34.330	34.300	35.180	33.200	0.300	0.882%	682.09万	0.00亿	0.000%
2026-07-17	35.800	34.000	36.180	33.990	-2.050	-5.687%	670.16万	0.00亿	0.000%
2026-07-16	35.750	36.050	36.830	35.540	0.070	0.195%	399.84万	0.00亿	0.000%
2026-07-15	35.800	35.980	36.550	35.560	0.000	0.000%	418.95万	0.00亿	0.000%
2026-07-14	36.900	35.980	37.000	35.300	-0.590	-1.613%	586.15万	0.00亿	0.000%
2026-07-13	39.950	36.570	39.950	36.570	-3.380	-8.461%	975.60万	0.00亿	0.000%
2026-07-10	38.010	39.950	41.490	37.820	1.650	4.308%	1,018.64万	0.00亿	0.000%
2026-07-09	37.660	38.300	38.470	36.890	0.890	2.379%	491.03万	0.00亿	0.000%
2026-07-08	38.230	37.410	38.600	37.380	-0.870	-2.273%	409.16万	0.00亿	0.000%
2026-07-07	39.680	38.280	39.960	38.200	-1.570	-3.940%	495.96万	0.00亿	0.000%
2026-07-06	40.420	39.850	41.100	39.400	-0.570	-1.410%	668.94万	0.00亿	0.000%
2026-07-03	39.400	40.420	40.910	39.220	1.200	3.060%	684.76万	0.00亿	0.000%
2026-07-02	39.980	39.220	40.390	38.970	-0.740	-1.852%	544.20万	0.00亿	0.000%
2026-07-01	39.310	39.960	40.720	39.220	0.510	1.293%	486.42万	0.00亿	0.000%
2026-06-30	37.370	39.450	39.570	37.370	1.930	5.144%	528.47万	0.00亿	0.000%
2026-06-29	38.410	37.520	38.410	36.950	-0.690	-1.806%	457.29万	0.00亿	0.000%
2026-06-26	38.900	38.210	38.970	37.520	-0.570	-1.470%	532.33万	0.00亿	0.000%
2026-06-25	39.700	38.780	39.700	38.220	-0.540	-1.373%	430.18万	0.00亿	0.000%
2026-06-24	39.110	39.320	39.690	38.300	0.120	0.306%	412.55万	0.00亿	0.000%
2026-06-23	40.300	39.200	40.410	39.010	-1.100	-2.730%	449.98万	0.00亿	0.000%
2026-06-22	41.170	40.300	41.780	38.900	-0.410	-1.007%	727.56万	0.00亿	0.000%
2026-06-18	40.010	40.710	41.380	39.650	0.520	1.294%	609.32万	0.00亿	0.000%
2026-06-17	40.730	40.190	40.980	40.010	-0.390	-0.961%	419.37万	0.00亿	0.000%
2026-06-16	40.550	40.580	41.070	40.110	0.000	0.000%	498.14万	0.00亿	0.000%
2026-06-15	40.860	40.580	41.150	40.180	-0.960	-2.311%	725.12万	0.00亿	0.000%
2026-06-12	40.040	41.540	42.430	39.680	1.450	3.617%	885.97万	0.00亿	0.000%
2026-06-11	39.700	40.090	40.290	39.120	0.640	1.622%	492.13万	0.00亿	0.000%
2026-06-10	39.520	39.450	41.380	38.990	-0.040	-0.101%	521.41万	0.00亿	0.000%
2026-06-09	39.920	39.490	39.920	38.970	-0.220	-0.554%	334.32万	0.00亿	0.000%
2026-06-08	40.520	39.710	41.510	38.930	-1.310	-3.194%	537.52万	0.00亿	0.000%
2026-06-05	41.100	41.020	41.890	40.310	0.230	0.564%	562.82万	0.00亿	0.000%
2026-06-04	42.200	40.790	42.300	40.700	-1.700	-4.001%	556.25万	0.00亿	0.000%
2026-06-03	42.340	42.490	43.140	41.990	0.030	0.071%	411.03万	0.00亿	0.000%
2026-06-02	43.200	42.460	43.430	41.970	-1.000	-2.301%	361.27万	0.00亿	0.000%
2026-06-01	43.380	43.460	44.330	43.250	0.210	0.486%	441.37万	0.00亿	0.000%
2026-05-29	45.880	43.250	46.000	42.980	-2.320	-5.091%	583.44万	0.00亿	0.000%
2026-05-28	45.010	45.570	45.890	44.260	0.580	1.289%	448.27万	0.00亿	0.000%
2026-05-27	46.500	44.990	46.860	44.630	-1.450	-3.122%	457.08万	0.00亿	0.000%
2026-05-26	47.510	46.440	47.740	45.680	-1.220	-2.560%	440.19万	0.00亿	0.000%
2026-05-25	47.270	47.660	47.970	46.680	0.230	0.485%	419.06万	0.00亿	0.000%
2026-05-22	48.000	47.430	48.000	46.800	-0.087	-0.183%	363.23万	0.00亿	0.000%
2026-05-21	49.917	47.517	49.917	47.417	-2.066	-4.167%	459.61万	0.00亿	0.000%
2026-05-20	49.275	49.583	49.808	48.525	-0.034	-0.069%	560.11万	0.00亿	0.000%
2026-05-19	49.008	49.617	49.633	48.375	0.367	0.745%	370.85万	0.00亿	0.000%
2026-05-18	48.842	49.250	49.908	48.342	0.275	0.562%	421.21万	0.00亿	0.000%
2026-05-15	49.258	48.975	50.000	48.650	-0.575	-1.160%	411.46万	0.00亿	0.000%
2026-05-14	51.750	49.550	51.892	49.550	-2.200	-4.251%	570.88万	0.00亿	0.000%
2026-05-13	51.475	51.750	51.867	50.992	-0.225	-0.433%	410.83万	0.00亿	0.000%
2026-05-12	52.783	51.975	52.833	50.983	-1.042	-1.965%	622.53万	0.00亿	0.000%
2026-05-11	53.850	53.017	54.500	52.642	-0.675	-1.257%	619.58万	0.00亿	0.000%
2026-05-08	51.675	53.692	53.750	51.442	1.875	3.619%	743.08万	0.00亿	0.000%
2026-05-07	51.342	51.817	51.983	50.825	0.334	0.649%	489.93万	0.00亿	0.000%
2026-05-06	52.325	51.483	53.042	51.317	-0.809	-1.547%	672.50万	0.00亿	0.000%
2026-04-30	52.167	52.292	52.833	51.875	-0.108	-0.206%	432.69万	0.00亿	0.000%
2026-04-29	52.117	52.400	52.825	51.108	-1.592	-2.949%	730.81万	0.00亿	0.000%
2026-04-28	55.183	53.992	55.500	53.433	-1.550	-2.791%	418.53万	0.00亿	0.000%
2026-04-27	55.075	55.542	55.725	54.508	0.509	0.925%	328.79万	0.00亿	0.000%
2026-04-24	56.758	55.033	57.158	54.750	-2.000	-3.507%	502.50万	0.00亿	0.000%
2026-04-23	58.000	57.033	59.075	56.417	-1.325	-2.270%	590.21万	0.00亿	0.000%
2026-04-22	58.200	58.358	58.500	57.458	-0.392	-0.667%	467.71万	0.00亿	0.000%
2026-04-21	59.667	58.750	60.550	58.600	-1.083	-1.810%	544.71万	0.00亿	0.000%
2026-04-20	58.717	59.833	60.083	58.525	1.100	1.873%	664.94万	0.00亿	0.000%
2026-04-17	58.417	58.733	59.192	57.517	-0.042	-0.071%	533.60万	0.00亿	0.000%
2026-04-16	58.583	58.775	59.475	57.692	0.608	1.045%	534.53万	0.00亿	0.000%
2026-04-15	59.742	58.167	59.933	57.817	-1.500	-2.514%	618.55万	0.00亿	0.000%
2026-04-14	60.075	59.667	60.083	58.900	-0.333	-0.555%	604.84万	0.00亿	0.000%
2026-04-13	57.683	60.000	60.067	57.658	0.000	0.000%	699.97万	0.00亿	0.000%
2026-04-10	56.750	58.158	59.408	56.358	0.000	0.000%	738.39万	0.00亿	0.000%
2026-04-09	56.017	56.283	56.667	55.917	0.000	0.000%	414.05万	0.00亿	0.000%
2026-04-08	54.917	56.692	56.733	54.683	0.000	0.000%	662.83万	0.00亿	0.000%
2026-04-07	53.967	54.250	54.800	53.458	0.000	0.000%	301.26万	0.00亿	0.000%
2026-04-03	54.650	53.917	54.983	53.350	0.000	0.000%	379.34万	0.00亿	0.000%
2026-04-02	54.542	54.625	55.667	53.958	0.000	0.000%	461.15万	0.00亿	0.000%
2026-04-01	55.583	54.900	55.917	54.492	0.000	0.000%	453.52万	0.00亿	0.000%