国科军工(688543)股票信息
| 股票代码 | 688543 |
| 股票名称 | 国科军工 |
| 最新价/元 | 43.10 |
| 涨跌额/元 | -2.92 |
| 涨跌幅/% | -6.35 |
| 买入/元 | 43.05 |
| 卖出/元 | 43.10 |
| 昨收/元 | 46.02 |
| 今开/元 | 45.65 |
| 最高/元 | 46.00 |
| 最低/元 | 42.52 |
| 成交量/手 | 41756.64 |
| 成交额/万 | 18352.81 |
| 股净值/元 | 39.18 |
| 市净率 | 3.50 |
| 总市值/万 | 757273.71 |
| 流通值/万 | 351923.69 |
| 换手率/% | 5.11 |
| 入市日期 | 2023-06-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
国科军工(688543)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 45.65 | 43.10 | -2.92 | -6.35 | 41756.64 | 18352.81 | 5.11 |
| 2024-10-10 | 48.21 | 46.02 | -1.67 | -3.50 | 55834.58 | 26508.89 | 6.84 |
| 2024-10-09 | 51.00 | 47.69 | -6.31 | -11.69 | 84141.42 | 42220.45 | 10.30 |
| 2024-10-08 | 53.53 | 54.00 | 8.71 | 19.23 | 83661.23 | 43502.81 | 10.25 |
| 2024-09-30 | 41.46 | 45.29 | 5.70 | 14.40 | 73894.84 | 31472.41 | 9.05 |
| 2024-09-27 | 38.20 | 39.59 | 1.82 | 4.82 | 20380.64 | 7904.18 | 2.50 |
| 2024-09-26 | 36.98 | 37.77 | 0.86 | 2.33 | 17557.39 | 6529.96 | 2.15 |
| 2024-09-25 | 36.65 | 36.91 | 0.29 | 0.79 | 16739.19 | 6201.89 | 2.05 |
| 2024-09-24 | 35.80 | 36.62 | 1.01 | 2.84 | 15323.95 | 5536.69 | 1.88 |
| 2024-09-23 | 35.04 | 35.61 | 0.32 | 0.91 | 6421.68 | 2292.51 | 0.79 |
| 2024-09-20 | 35.49 | 35.29 | -0.22 | -0.62 | 6765.80 | 2389.12 | 0.83 |
| 2024-09-19 | 35.18 | 35.51 | 0.42 | 1.20 | 5880.45 | 2086.97 | 0.72 |
| 2024-09-18 | 35.98 | 35.09 | -0.59 | -1.65 | 10000.50 | 3525.33 | 1.22 |
| 2024-09-13 | 36.53 | 35.68 | -0.97 | -2.65 | 9425.90 | 3388.08 | 1.15 |
| 2024-09-12 | 36.27 | 36.65 | 0.38 | 1.05 | 6675.82 | 2443.71 | 0.82 |
| 2024-09-11 | 36.79 | 36.27 | -0.52 | -1.41 | 6252.14 | 2275.92 | 0.77 |
| 2024-09-10 | 37.17 | 36.79 | -0.08 | -0.22 | 5460.22 | 2010.44 | 0.67 |
| 2024-09-09 | 36.63 | 36.87 | 0.24 | 0.66 | 7172.81 | 2641.67 | 0.88 |
| 2024-09-06 | 36.72 | 36.63 | -0.15 | -0.41 | 10453.68 | 3857.58 | 1.28 |
| 2024-09-05 | 37.65 | 36.78 | -0.76 | -2.03 | 20944.50 | 7741.76 | 2.57 |
| 2024-09-04 | 37.45 | 37.54 | -0.43 | -1.13 | 7807.29 | 2944.80 | 0.96 |
| 2024-09-03 | 38.09 | 37.97 | -0.43 | -1.12 | 10778.39 | 4118.03 | 1.32 |
| 2024-09-02 | 38.34 | 38.40 | -0.19 | -0.49 | 14818.67 | 5695.65 | 1.81 |
| 2024-08-30 | 37.63 | 38.59 | 0.80 | 2.12 | 17704.31 | 6795.13 | 2.17 |
| 2024-08-29 | 37.30 | 37.79 | 0.38 | 1.02 | 16747.19 | 6302.51 | 2.05 |
| 2024-08-28 | 37.36 | 37.41 | 0.05 | 0.13 | 14737.38 | 5544.17 | 1.80 |
| 2024-08-27 | 37.89 | 37.36 | -0.44 | -1.16 | 18197.82 | 6949.48 | 2.23 |
| 2024-08-26 | 38.18 | 37.80 | -0.30 | -0.79 | 17447.17 | 6506.66 | 2.14 |
| 2024-08-23 | 38.23 | 38.10 | -0.02 | -0.05 | 7997.03 | 3040.97 | 0.98 |
| 2024-08-22 | 38.39 | 38.12 | -0.27 | -0.70 | 9342.91 | 3587.46 | 1.14 |
| 2024-08-21 | 38.16 | 38.39 | 0.01 | 0.03 | 5610.94 | 2168.59 | 0.69 |
| 2024-08-20 | 39.12 | 38.38 | -0.74 | -1.89 | 7558.88 | 2926.11 | 0.93 |
| 2024-08-19 | 38.65 | 39.12 | 0.54 | 1.40 | 9349.73 | 3638.24 | 1.15 |
| 2024-08-16 | 39.35 | 38.58 | -0.92 | -2.33 | 17001.97 | 6618.44 | 2.08 |
| 2024-08-15 | 41.00 | 39.50 | -1.44 | -3.52 | 20099.14 | 8069.03 | 2.46 |
| 2024-08-14 | 41.51 | 40.94 | -1.88 | -4.39 | 26559.15 | 10859.64 | 3.25 |
| 2024-08-13 | 41.40 | 42.82 | 1.22 | 2.93 | 15457.76 | 6539.72 | 1.89 |
| 2024-08-12 | 42.08 | 41.60 | -0.31 | -0.74 | 13761.34 | 5663.24 | 1.69 |
| 2024-08-09 | 42.96 | 41.91 | -0.86 | -2.01 | 13045.35 | 5516.42 | 1.60 |
| 2024-08-08 | 43.98 | 42.77 | -0.94 | -2.15 | 18442.10 | 7928.07 | 2.26 |
| 2024-08-07 | 42.91 | 43.71 | 0.30 | 0.69 | 22994.24 | 9982.29 | 2.82 |
| 2024-08-06 | 42.20 | 43.41 | 2.08 | 5.03 | 36881.10 | 15952.51 | 4.52 |
| 2024-08-05 | 42.75 | 41.33 | -1.49 | -3.48 | 23086.98 | 9820.04 | 2.83 |
| 2024-08-02 | 42.57 | 42.82 | 0.08 | 0.19 | 22180.77 | 9579.61 | 2.72 |
| 2024-08-01 | 43.06 | 42.74 | -0.65 | -1.50 | 22495.07 | 9703.94 | 2.75 |
| 2024-07-31 | 41.90 | 43.39 | 2.22 | 5.39 | 30445.24 | 12991.93 | 3.73 |
| 2024-07-30 | 40.51 | 41.17 | 0.25 | 0.61 | 17780.94 | 7242.12 | 2.18 |
| 2024-07-29 | 39.99 | 40.92 | 0.89 | 2.22 | 23364.55 | 9506.06 | 2.86 |
| 2024-07-26 | 38.49 | 40.03 | 1.53 | 3.97 | 19597.47 | 7781.00 | 2.40 |
| 2024-07-25 | 38.60 | 38.50 | -0.39 | -1.00 | 10131.06 | 3896.18 | 1.24 |
| 2024-07-24 | 38.35 | 38.89 | 0.54 | 1.41 | 12594.43 | 4899.32 | 1.54 |
| 2024-07-23 | 39.53 | 38.35 | -1.27 | -3.21 | 12116.44 | 4720.79 | 1.48 |
| 2024-07-22 | 39.12 | 39.62 | 0.31 | 0.79 | 13345.16 | 5289.42 | 1.63 |
| 2024-07-19 | 38.50 | 39.31 | 0.75 | 1.95 | 14250.28 | 5584.04 | 1.75 |
| 2024-07-18 | 36.62 | 38.56 | 1.64 | 4.44 | 17433.00 | 6631.28 | 2.14 |
| 2024-07-17 | 38.55 | 36.92 | -1.88 | -4.85 | 18057.76 | 6765.40 | 2.21 |
| 2024-07-16 | 38.78 | 38.80 | -0.25 | -0.64 | 7330.17 | 2836.35 | 0.90 |
| 2024-07-15 | 39.20 | 39.05 | 0.05 | 0.13 | 6503.23 | 2547.31 | 0.80 |
| 2024-07-12 | 40.49 | 39.00 | -1.38 | -3.42 | 12834.39 | 5064.44 | 1.57 |
| 2024-07-11 | 40.21 | 40.38 | 0.88 | 2.23 | 12439.99 | 5009.11 | 1.52 |
| 2024-07-10 | 40.00 | 39.50 | -0.50 | -1.25 | 7196.21 | 2862.61 | 0.88 |
| 2024-07-09 | 39.06 | 40.00 | 0.70 | 1.78 | 9497.26 | 3735.90 | 1.16 |
| 2024-07-08 | 39.31 | 39.30 | -0.11 | -0.28 | 5969.99 | 2349.59 | 0.73 |
| 2024-07-05 | 38.08 | 39.41 | 1.08 | 2.82 | 9231.91 | 3578.99 | 1.13 |
| 2024-07-04 | 39.69 | 38.33 | -1.17 | -2.96 | 10575.12 | 4110.37 | 1.30 |
| 2024-07-03 | 40.50 | 39.50 | -1.36 | -3.33 | 8727.11 | 3472.90 | 1.07 |
| 2024-07-02 | 41.46 | 40.86 | -0.60 | -1.45 | 7680.74 | 3149.86 | 0.94 |
| 2024-07-01 | 41.27 | 41.46 | 0.39 | 0.95 | 10647.41 | 4390.59 | 1.30 |
| 2024-06-28 | 39.22 | 41.07 | 1.56 | 3.95 | 17066.16 | 7002.04 | 2.09 |
| 2024-06-27 | 39.65 | 39.51 | -0.28 | -0.70 | 10829.06 | 4320.71 | 1.33 |
| 2024-06-26 | 39.11 | 39.79 | 0.38 | 0.96 | 10078.11 | 3963.71 | 1.23 |
| 2024-06-25 | 40.00 | 39.41 | -1.63 | -3.97 | 26509.38 | 10330.44 | 3.25 |
| 2024-06-24 | 42.88 | 41.04 | -2.02 | -4.69 | 14866.87 | 6241.70 | 1.82 |
| 2024-06-21 | 42.90 | 43.06 | 0.06 | 0.14 | 13723.25 | 5879.33 | 1.68 |
| 2024-06-20 | 42.35 | 43.00 | 0.35 | 0.82 | 25092.40 | 10938.95 | 5.97 |
| 2024-06-19 | 42.91 | 42.65 | -0.54 | -1.25 | 16112.01 | 6891.32 | 3.83 |
| 2024-06-18 | 44.88 | 43.19 | -0.78 | -1.77 | 25319.47 | 11001.29 | 6.02 |
| 2024-06-17 | 44.50 | 43.97 | -1.42 | -3.13 | 21144.04 | 9345.69 | 5.03 |
| 2024-06-14 | 46.02 | 45.39 | -0.75 | -1.63 | 17028.63 | 7746.09 | 4.05 |
| 2024-06-13 | 45.22 | 46.14 | 0.74 | 1.63 | 26679.71 | 12217.72 | 6.34 |
| 2024-06-12 | 43.49 | 45.40 | 1.46 | 3.32 | 26466.48 | 12058.05 | 6.29 |
| 2024-06-11 | 43.88 | 43.94 | 0.29 | 0.66 | 19156.77 | 8257.50 | 4.56 |
| 2024-06-07 | 45.00 | 43.65 | -1.77 | -3.90 | 21769.86 | 9611.21 | 5.18 |
| 2024-06-06 | 56.95 | 55.20 | -2.04 | -3.56 | 30639.64 | 16999.66 | 8.68 |
| 2024-06-05 | 52.49 | 57.24 | 4.64 | 8.82 | 50024.88 | 28442.43 | 14.17 |
| 2024-06-04 | 53.14 | 52.60 | -0.96 | -1.79 | 11131.41 | 5817.57 | 3.15 |
| 2024-06-03 | 53.09 | 53.56 | 0.46 | 0.87 | 18779.88 | 9980.70 | 5.32 |
| 2024-05-31 | 49.63 | 53.10 | 3.45 | 6.95 | 26687.06 | 13889.18 | 7.56 |
| 2024-05-30 | 49.20 | 49.65 | 0.05 | 0.10 | 9249.81 | 4606.04 | 2.62 |
| 2024-05-29 | 49.50 | 49.60 | 0.59 | 1.20 | 8607.53 | 4273.21 | 2.44 |
| 2024-05-28 | 49.00 | 49.01 | -0.19 | -0.39 | 5888.52 | 2892.05 | 1.67 |
| 2024-05-27 | 49.17 | 49.20 | -0.53 | -1.07 | 11739.16 | 5733.49 | 3.33 |
| 2024-05-24 | 51.70 | 49.73 | -2.77 | -5.28 | 23986.44 | 12062.86 | 6.80 |
| 2024-05-23 | 51.20 | 52.50 | 1.50 | 2.94 | 22862.22 | 11916.59 | 6.48 |
| 2024-05-22 | 51.85 | 51.00 | -0.67 | -1.30 | 9211.41 | 4714.14 | 2.61 |
| 2024-05-21 | 52.71 | 51.67 | -1.38 | -2.60 | 9087.47 | 4714.01 | 2.57 |
| 2024-05-20 | 51.74 | 53.05 | 1.25 | 2.41 | 13980.27 | 7367.27 | 3.96 |
| 2024-05-17 | 51.46 | 51.80 | 0.53 | 1.03 | 7302.48 | 3773.55 | 2.07 |
| 2024-05-16 | 51.20 | 51.27 | 0.08 | 0.16 | 6876.39 | 3535.02 | 1.95 |
| 2024-05-15 | 51.93 | 51.19 | -0.74 | -1.43 | 8999.76 | 4647.00 | 2.55 |
日K线
周K线
月K线
