首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 国科军工688543
    4. 返回上一页 刷新
股票代码（例：sh688543）       70条   (进入国科军工股票专站) 国科军工股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 46.75 47.2 46.53 46.86 0.51% 9870.21% 0% 1495186 0.7003 110.1 0.47 0% 0 0% 0 0% 0 0% 0%
20230927 46.49 46.88 46.08 46.62 0.24% 9819.15% 0% 1014955 0.4723 74.9 0.47 0% 0 0% 0 0% 0 0% 0%
20230926 46.5 46.79 45.95 46.51 -0.34% 9999.99% 0% 1132080 0.5249 72.84 0.46 0% 0 0% 0 0% 0 0% 0%
20230925 47.35 47.6 46.49 46.67 -1.64% 9829.79% 0% 1146424 0.5369 71.88 0.47 0% 0 0% 0 0% 0 0% 0%
20230922 46.38 47.48 46.27 47.45 2.31% 9995.74% 0% 1443991 0.6788 83.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230921 46.65 47.13 46.31 46.38 -0.58% 9768.09% 0% 933785 0.4357 46.72 0.47 0% 0 0% 0 0% 0 0% 0%
20230920 46.46 47.15 46.46 46.65 -0.41% 9825.53% 0% 1018809 0.4767 45.8 0.47 0% 0 0% 0 0% 0 0% 0%
20230919 48.31 48.31 46.6 46.84 -2.96% 9865.96% 0% 1757883 0.8276 69.61 0.47 0% 0 0% 0 0% 0 0% 0%
20230918 47.96 49.1 47.61 48.27 0.15% 9956.25% 0% 1485094 0.7181 60.34 0.48 0% 0 0% 0 0% 0 0% 0%
20230915 48.61 48.88 47.87 48.2 -0.99% 9941.67% 0% 1339768 0.6467 51.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230914 49.58 49.58 48.01 48.68 -1.22% 9834.69% 0% 1340908 0.652 49.28 0.49 0% 0 0% 0 0% 0 0% 0%
20230913 51.09 51.12 48.68 49.28 -3.69% 9756% 0% 2734536 1.358 92.15 0.5 0% 0 0% 0 0% 0 0% 0%
20230912 51.59 51.64 50.67 51.17 -0.95% 9933.33% 0% 1546157 0.7897 51.42 0.51 0% 0 0% 0 0% 0 0% 0%
20230911 51.7 52.1 50.95 51.66 -1.3% 9999.99% 0% 2364657 1.2169 73.56 0.51 0% 0 0% 0 0% 0 0% 0%
20230908 49.89 52.95 49.58 52.34 4.53% 9965.38% 0% 3549078 1.8458 106.42 0.52 0% 0 0% 0 0% 0 0% 0%
20230907 50.99 52.08 50 50.07 -2.85% 9717.65% 0% 2939183 1.4995 84.21 0.51 0% 0 0% 0 0% 0 0% 0%
20230906 49.3 51.91 49.05 51.54 4.33% 9999.99% 0% 3833805 1.9454 107.65 0.51 0% 0 0% 0 0% 0 0% 0%
20230905 49.3 50.15 48.95 49.4 -0.36% 9981.63% 0% 1672343 0.8261 44.14 0.49 0% 0 0% 0 0% 0 0% 0%
20230904 50.2 50.2 48.76 49.58 -1.78% 9999.99% 0% 2527742 1.2477 59.64 0.49 0% 0 0% 0 0% 0 0% 0%
20230901 49.99 50.65 49.06 50.48 0.72% 9996% 0% 2752863 1.3747 61.86 0.5 0% 0 0% 0 0% 0 0% 0%
20230831 48.93 51.3 48.83 50.12 1.52% 9924% 0% 4197424 2.1067 83.57 0.5 0% 0 0% 0 0% 0 0% 0%
20230830 47.7 49.66 47.66 49.37 3.22% 9975.51% 0% 3884830 1.9004 68.37 0.49 0% 0 0% 0 0% 0 0% 0%
20230829 44.95 47.83 44.45 47.83 6.48% 9999.99% 0% 3951528 1.8477 39.36 0.47 0% 0 0% 0 0% 0 0% 0%
20230828 48.85 48.85 44.65 44.92 -1.92% 9457.45% 0% 4280835 1.9987 44.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 48.95 49.37 45.29 45.8 -7.32% 9644.68% 0% 4862110 2.2948 84.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230824 50.1 50.5 48.08 49.42 -1.22% 9985.71% 0% 3485515 1.724 65.19 0.49 0% 0 0% 0 0% 0 0% 0%
20230823 52.29 52.33 49.92 50.03 -6.01% 9709.8% 0% 5136795 2.6047 99.28 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 52.41 55.36 52.03 53.23 0.74% 9943.4% 0% 5698681 3.0471 123.66 0.53 0% 0 0% 0 0% 0 0% 0%
20230821 54.05 55.58 52.78 52.84 -2.92% 9685.19% 0% 4802913 2.5889 114.44 0.54 0% 0 0% 0 0% 0 0% 0%
20230818 54.04 56.7 53.6 54.43 0.28% 9796.36% 0% 7930041 4.3589 208.8 0.55 0% 0 0% 0 0% 0 0% 0%
20230817 49.88 55.35 49.23 54.28 7.78% 9999.99% 0% 8832928 4.7159 264.92 0.53 0% 0 0% 0 0% 0 0% 0%
20230816 51.5 52.25 50.36 50.36 -2.57% 9774.51% 0% 2765619 1.415 101.83 0.51 0% 0 0% 0 0% 0 0% 0%
20230815 51.86 52.37 50.8 51.69 -1.07% 9999.99% 0% 2994701 1.5416 112.94 0.51 0% 0 0% 0 0% 0 0% 0%
20230814 49.94 52.96 49.63 52.25 3.77% 9948.08% 0% 4871304 2.5229 178.06 0.52 0% 0 0% 0 0% 0 0% 0%
20230811 50.82 51.75 50.33 50.35 -1% 9772.55% 0% 2949321 1.5088 114.29 0.51 0% 0 0% 0 0% 0 0% 0%
20230810 50.23 51.6 50.1 50.86 0.73% 9872.55% 0% 3080392 1.5693 39.72 0.51 0% 0 0% 0 0% 0 0% 0%
20230809 50.28 50.92 49.6 50.49 0.32% 9998% 0% 2012642 1.0097 23.01 0.5 0% 0 0% 0 0% 0 0% 0%
20230808 49.7 50.34 49.31 50.33 0.96% 9966% 0% 2015533 1.0069 64.59 0.5 0% 0 0% 0 0% 0 0% 0%
20230807 49.7 49.89 49.19 49.85 -0.38% 9999.99% 0% 1728280 0.8553 52.74 0.49 0% 0 0% 0 0% 0 0% 0%
20230804 50.4 50.77 49.56 50.04 -0.58% 9908% 0% 2636609 1.3222 74.04 0.5 0% 0 0% 0 0% 0 0% 0%
20230803 50.51 50.78 49.93 50.33 -0.49% 9966% 0% 1639856 0.8244 44.87 0.5 0% 0 0% 0 0% 0 0% 0%
20230802 50.95 51.45 50.25 50.58 -1.69% 9817.65% 0% 2262090 1.1471 60.22 0.51 0% 0 0% 0 0% 0 0% 0%
20230801 52.05 53 51.3 51.45 0.04% 9794.23% 0% 3958534 2.0571 105.13 0.52 0% 0 0% 0 0% 0 0% 0%
20230731 50.12 51.49 50.08 51.43 0.98% 9984.31% 0% 3008464 1.5315 78.42 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 50.9 51.2 49 50.93 -1.58% 9999.99% 0% 4615537 2.3117 117.69 0.5 0% 0 0% 0 0% 0 0% 0%
20230727 50.05 53.45 50.01 51.75 3.83% 9851.92% 0% 5673845 2.9495 154.89 0.52 0% 0 0% 0 0% 0 0% 0%
20230726 50.7 50.76 49.7 49.84 -1.81% 9868% 0% 2264006 1.1335 64.75 0.5 0% 0 0% 0 0% 0 0% 0%
20230725 50.31 51 49.9 50.76 1.5% 9999.99% 0% 3198693 1.6148 88.31 0.5 0% 0 0% 0 0% 0 0% 0%
20230724 53.32 53.48 49.8 50.01 -6.47% 9705.88% 0% 4909631 2.4898 135.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230721 52.5 54.54 52.27 53.47 1.65% 9801.85% 0% 3411408 1.8279 95.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230720 52.62 53.73 52.03 52.6 -0.66% 9824.53% 0% 2832378 1.5001 68.67 0.53 0% 0 0% 0 0% 0 0% 0%
20230719 52.89 54.28 52.71 52.95 0.17% 9890.57% 0% 3138584 1.6747 71.08 0.53 0% 0 0% 0 0% 0 0% 0%
20230718 52.03 54.4 51.87 52.86 1.75% 9873.58% 0% 3776003 2.0085 79.74 0.53 0% 0 0% 0 0% 0 0% 0%
20230717 52.88 52.99 51.02 51.95 -2.7% 9890.38% 0% 3193113 1.6579 59.48 0.52 0% 0 0% 0 0% 0 0% 0%
20230714 53.4 54.25 52.89 53.39 -0.26% 9973.58% 0% 3115818 1.6667 51.05 0.53 0% 0 0% 0 0% 0 0% 0%
20230713 52.91 54.05 52.8 53.53 1.21% 9999.99% 0% 2641349 1.4123 37.23 0.53 0% 0 0% 0 0% 0 0% 0%
20230712 54.11 54.25 52.74 52.89 -2.78% 9879.25% 0% 3618202 1.9255 48.77 0.53 0% 0 0% 0 0% 0 0% 0%
20230711 54.2 54.6 53.51 54.4 1.23% 9974.07% 0% 3280263 1.7722 41.6 0.54 0% 0 0% 0 0% 0 0% 0%
20230710 56 56.71 53.4 53.74 -3.86% 9670.91% 0% 5905064 3.2465 69.56 0.55 0% 0 0% 0 0% 0 0% 0%
20230707 58.58 60.4 55.8 55.9 -4.61% 9537.93% 0% 7684976 4.4541 85.37 0.58 0% 0 0% 0 0% 0 0% 0%
20230706 59 59.89 57.6 58.6 -0.59% 9832.2% 0% 5456730 3.2034 53.89 0.59 0% 0 0% 0 0% 0 0% 0%
20230705 59.66 60.55 58.38 58.95 -2% 9891.53% 0% 5532150 3.2842 52.14 0.59 0% 0 0% 0 0% 0 0% 0%
20230704 58.71 60.55 57.56 60.15 1.73% 9999.99% 0% 7871341 4.6608 70.17 0.59 0% 0 0% 0 0% 0 0% 0%
20230703 56 62.49 56 59.13 5.31% 9755% 0% 10654345 6.3581 91.84 0.6 0% 0 0% 0 0% 0 0% 0%
20230630 49.85 58.4 49.85 56.15 12.64% 9999.99% 0% 12796117 6.9437 99.08 0.54 0% 0 0% 0 0% 0 0% 0%
20230629 48.95 50.9 48.3 49.85 1.84% 9870% 0% 5732411 2.8553 40.74 0.5 0% 0 0% 0 0% 0 0% 0%
20230628 50.55 52.35 47.67 48.95 -5.25% 9889.8% 0% 10128151 5.0012 62.22 0.49 0% 0 0% 0 0% 0 0% 0%
20230627 51.89 54.31 50.73 51.66 -2.49% 9834.62% 0% 10968161 5.7402 63.61 0.52 0% 0 0% 0 0% 0 0% 0%
20230626 50.99 55.57 50.17 52.98 4.54% 9896.23% 0% 16231289 8.6286 80.95 0.53 0% 0 0% 0 0% 0 0% 0%
20230621 54.88 55.88 50.56 50.68 16.05% 9646.15% 0% 22673726 11.841 93.65 0.52 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1