股票名称 代码 688543 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 国科军工 2026-04-30 四 63.50 63.78 63.65 64.30 63.15 -0.20% 3.73% 4326852 27542万 73.81 132.93 55.93 2 国科军工 2026-04-29 三 63.44 65.69 63.78 64.29 62.23 -2.91% 6.30% 7308129 46111万 73.96 133.2 56.05 3 国科军工 2026-04-28 二 67.12 67.55 65.69 67.50 65.02 -2.75% 3.61% 4185321 27525万 76.18 137.19 57.73 4 国科军工 2026-04-27 一 66.99 66.94 67.55 67.77 66.31 0.91% 2.84% 3287893 22136万 78.33 141.07 57.21 5 国科军工 2026-04-24 五 69.01 69.34 66.94 69.49 66.60 -3.46% 4.33% 5024951 33911万 77.62 139.8 56.69 6 国科军工 2026-04-23 四 70.50 70.93 69.34 71.79 68.60 -2.24% 5.09% 5902084 41143万 80.41 144.81 58.72 7 国科军工 2026-04-22 三 70.74 71.40 70.93 71.10 69.85 -0.66% 4.03% 4677145 33043万 82.25 148.13 60.07 8 国科军工 2026-04-21 二 72.50 72.70 71.40 73.56 71.22 -1.79% 4.70% 5447065 39281万 82.8 149.11 60.47 9 国科军工 2026-04-20 一 71.36 71.38 72.70 73.00 71.13 1.85% 5.73% 6649449 48114万 84.3 151.83 61.57 10 国科军工 2026-04-17 五 71.00 71.43 71.38 71.93 69.92 -0.07% 4.60% 5336037 37805万 82.77 149.07 60.45 11 国科军工 2026-04-16 四 71.20 70.70 71.43 72.27 70.13 1.03% 4.61% 5345323 38160万 82.83 149.18 60.49 12 国科军工 2026-04-15 三 72.59 72.50 70.70 72.82 70.28 -2.48% 5.33% 6185505 44209万 81.99 147.65 59.88 13 国科军工 2026-04-14 二 72.99 72.90 72.50 73.00 71.58 -0.55% 5.22% 6048407 43602万 84.07 151.41 61.4 14 国科军工 2026-04-13 一 70.12 70.69 72.90 72.98 70.09 3.13% 6.04% 6999740 50442万 84.54 152.25 61.74 15 国科军工 2026-04-10 五 69.00 68.44 70.69 72.19 68.53 3.29% 6.37% 7383909 52231万 81.97 147.63 59.87 16 国科军工 2026-04-03 五 66.48 66.45 65.60 66.88 64.92 -1.28% 3.27% 3793369 24973万 76.07 137 55.56 17 国科军工 2026-04-02 四 66.35 66.78 66.45 67.70 65.65 -0.49% 3.98% 4611531 30731万 77.06 138.78 56.28 18 国科军工 2026-04-01 三 67.60 66.77 66.78 68.00 66.29 0.01% 3.91% 4535177 30382万 77.44 139.46 56.56 19 国科军工 2026-03-31 二 67.88 67.66 66.77 68.78 66.56 -1.32% 5.02% 5819761 39299万 77.43 139.44 56.55 20 国科军工 2026-03-30 一 66.00 66.27 67.66 67.96 65.43 2.10% 5.08% 5892699 39418万 78.46 141.3 57.3 21 国科军工 2026-03-27 五 64.38 65.00 66.27 66.85 64.03 1.95% 4.37% 5070910 33498万 76.85 138.4 55.92 22 国科军工 2026-03-26 四 67.29 67.96 65.00 67.75 64.60 -4.36% 5.25% 6087562 39995万 75.38 135.75 54.84 23 国科军工 2026-03-25 三 65.03 65.87 67.96 68.66 64.67 3.17% 9.04% 10486222 69935万 78.81 141.93 57.34 24 国科军工 2026-03-24 二 63.27 62.55 65.87 66.16 62.00 5.31% 7.30% 8467913 54689万 76.38 137.56 55.58 25 国科军工 2026-03-23 一 63.13 64.00 62.55 65.50 61.88 -2.27% 5.38% 6240155 39814万 72.53 130.63 52.78 26 国科军工 2026-03-20 五 66.11 66.20 64.00 66.56 63.86 -3.32% 4.20% 4866091 31576万 74.22 133.66 54 27 国科军工 2026-03-19 四 67.19 67.84 66.20 68.45 65.50 -2.42% 4.15% 4812816 32123万 76.77 138.25 55.86 28 国科军工 2026-03-18 三 67.20 66.95 67.84 68.29 66.72 1.33% 3.51% 4075126 27555万 78.67 141.68 57.24 29 国科军工 2026-03-17 二 69.21 69.44 66.95 69.29 66.80 -3.59% 4.48% 5195115 35354万 77.64 139.82 56.49 30 国科军工 2026-03-16 一 68.00 67.68 69.44 69.71 67.69 2.60% 5.00% 5795668 39987万 80.52 145.02 58.59 31 国科军工 2026-03-13 五 69.57 69.42 67.68 69.80 67.40 -2.51% 4.42% 5119955 35024万 78.48 141.34 57.11 32 国科军工 2026-03-12 四 71.52 71.35 69.42 71.82 68.82 -2.70% 5.66% 6559782 45988万 80.5 144.98 58.57 33 国科军工 2026-03-11 三 72.50 72.72 71.35 73.10 70.86 -1.88% 5.99% 6944293 49826万 82.74 149.01 60.2 34 国科军工 2026-03-10 二 71.90 73.50 72.72 73.91 71.85 -1.06% 7.99% 9267336 67376万 84.33 151.87 61.36 35 国科军工 2026-03-09 一 77.00 76.44 73.50 79.86 73.21 -3.85% 10.02% 11618648 88017万 85.23 153.5 62.02 36 国科军工 2026-03-06 五 80.20 81.57 76.44 80.50 76.42 -6.29% 10.32% 11972189 93147万 88.64 159.64 64.5 37 国科军工 2026-03-05 四 80.60 82.49 81.57 83.50 78.31 -1.12% 11.80% 13686544 110202万 94.59 170.35 68.83 38 国科军工 2026-03-04 三 74.53 76.65 82.49 86.49 73.65 7.62% 19.29% 22369273 180838万 95.66 172.27 69.6 39 国科军工 2026-03-03 二 74.39 74.92 76.65 78.85 72.17 2.31% 15.13% 17546090 131753万 88.88 160.08 64.67 40 国科军工 2026-03-02 一 75.90 69.91 74.92 77.00 72.36 7.17% 16.78% 19463400 145571万 86.88 156.46 63.22 41 国科军工 2026-02-27 五 70.25 70.57 69.91 70.47 68.69 -0.94% 5.22% 6050009 42116万 81.07 146 75.87 42 国科军工 2026-02-26 四 68.09 68.48 70.57 72.29 66.92 3.05% 8.59% 9957227 69652万 81.83 147.38 76.58 43 国科军工 2026-02-25 三 67.49 68.03 68.48 68.91 67.06 0.66% 4.30% 4989734 33984万 79.41 143.02 74.32 44 国科军工 2026-02-24 二 67.48 67.69 68.03 68.58 66.30 0.50% 5.01% 5807566 39269万 78.89 142.08 73.83 45 国科军工 2026-02-13 五 67.33 67.35 67.69 69.15 66.80 0.50% 5.18% 6006075 40849万 78.49 141.37 73.46 46 国科军工 2026-02-12 四 65.95 66.20 67.35 67.70 65.80 1.74% 3.98% 4610968 30842万 78.1 140.66 73.09 47 国科军工 2026-02-11 三 66.73 67.13 66.20 67.29 65.93 -1.39% 3.55% 4118795 27434万 76.77 138.25 71.84 48 国科军工 2026-02-10 二 65.21 65.20 67.13 68.37 64.83 2.96% 7.61% 8829273 59357万 77.85 140.2 72.85 49 国科军工 2026-02-09 一 64.37 63.34 65.20 66.36 63.63 2.94% 5.11% 5923422 38543万 75.61 136.17 70.76 50 国科军工 2026-02-06 五 63.20 63.84 63.34 64.04 62.35 -0.78% 3.67% 4250065 26957万 73.45 132.28 68.74 51 国科军工 2026-02-05 四 64.75 65.00 63.84 65.68 63.56 -1.78% 4.06% 4702973 30216万 74.03 133.32 69.28 52 国科军工 2026-02-04 三 65.46 65.68 65.00 66.58 64.20 -1.04% 4.60% 5334577 34824万 75.38 135.75 70.54 53 国科军工 2026-02-03 二 64.02 64.24 65.68 66.13 63.75 2.24% 7.67% 8895208 57919万 76.16 137.17 71.28 54 国科军工 2026-02-02 一 67.01 66.98 64.24 67.88 64.08 -4.09% 5.82% 6752553 44280万 74.49 134.16 69.71 55 国科军工 2026-01-30 五 67.98 68.00 66.98 68.37 65.33 -1.50% 5.73% 6649232 44329万 77.67 139.88 72.69 56 国科军工 2026-01-29 四 69.75 69.96 68.00 71.17 67.86 -2.80% 6.58% 7627980 52890万 78.85 142.01 73.79 57 国科军工 2026-01-28 三 71.49 71.97 69.96 71.78 69.55 -2.79% 5.69% 6593807 46382万 81.13 146.11 75.92 58 国科军工 2026-01-27 二 68.10 69.08 71.97 72.37 68.04 4.18% 8.14% 9441542 66543万 83.46 150.3 78.1 59 国科军工 2026-01-26 一 71.70 72.53 69.08 71.77 67.12 -4.76% 9.07% 10514114 72869万 80.11 144.27 74.97 60 国科军工 2026-01-23 五 72.00 71.43 72.53 73.40 70.00 1.54% 10.96% 12713564 91546万 84.11 151.47 78.71 61 国科军工 2026-01-22 四 69.00 69.22 71.43 72.98 68.92 3.19% 9.55% 11075200 79380万 82.83 149.18 77.52 62 国科军工 2026-01-21 三 68.76 68.90 69.22 70.23 68.23 0.46% 5.86% 6790245 47089万 80.27 144.56 75.12 63 国科军工 2026-01-20 二 71.11 71.66 68.90 71.97 67.13 -3.85% 9.25% 10722445 73771万 79.9 143.89 74.77 64 国科军工 2026-01-19 一 69.00 71.00 71.66 72.98 68.55 0.93% 8.86% 10271754 72981万 83.1 149.66 77.77 65 国科军工 2026-01-16 五 72.63 72.23 71.00 72.89 70.55 -1.70% 8.34% 9672560 69240万 82.33 148.28 77.05 66 国科军工 2026-01-15 四 73.30 75.47 72.23 73.89 70.63 -4.29% 11.12% 12897634 92872万 83.76 150.85 78.38 67 国科军工 2026-01-14 三 73.72 73.46 75.47 78.85 73.20 2.74% 18.25% 21166815 159810万 87.52 157.61 81.9 68 国科军工 2026-01-13 二 79.00 83.78 73.46 79.09 71.24 -12.32% 20.60% 23890124 176541万 85.19 153.42 79.72 69 国科军工 2026-01-12 一 75.00 74.70 83.78 87.10 73.79 12.16% 27.05% 31364125 248683万 97.15 174.97 90.92 70 国科军工 2026-01-09 五 64.76 63.30 74.70 75.96 64.76 18.01% 27.53% 31924593 229305万 86.62 156 81.07 71 国科军工 2026-01-08 四 60.21 60.83 63.30 63.80 59.82 4.06% 12.62% 14637009 90966万 73.4 132.2 68.69 72 国科军工 2026-01-07 三 61.80 62.19 60.83 61.80 60.51 -2.19% 9.48% 10994737 67067万 70.54 127.04 66.01 73 国科军工 2026-01-06 二 62.00 62.18 62.19 62.38 61.10 0.02% 9.46% 10969938 67761万 72.12 129.88 67.49 74 国科军工 2026-01-05 一 62.90 62.07 62.18 64.60 61.00 0.18% 12.20% 14151008 88150万 72.11 129.86 67.48 75 国科军工 2025-12-31 三 61.28 61.50 62.07 63.09 61.00 0.93% 10.94% 12689926 78742万 71.98 129.63 67.36 76 国科军工 2025-12-30 二 59.70 59.97 61.50 62.78 59.54 2.55% 12.74% 14770461 91192万 71.32 128.44 66.74 77 国科军工 2025-12-29 一 60.37 60.09 59.97 61.11 58.93 -0.20% 10.22% 11849086 71058万 69.54 125.24 65.08 78 国科军工 2025-12-26 五 58.90 58.70 60.09 61.61 58.51 2.37% 13.34% 15474466 93168万 69.68 125.49 65.21 79 国科军工 2025-12-25 四 57.37 57.66 58.70 59.23 57.31 1.80% 9.74% 11292646 66143万 68.07 122.59 63.7 80 国科军工 2025-12-24 三 55.18 55.70 57.66 58.18 54.52 3.52% 8.88% 10302869 58637万 66.86 120.42 62.57 81 国科军工 2025-12-23 二 56.95 56.66 55.70 58.50 55.04 -1.69% 8.42% 9761792 54932万 64.59 116.33 60.45 82 国科军工 2025-12-22 一 57.21 55.00 56.66 58.96 56.50 3.02% 10.19% 11818311 68108万 65.7 118.33 61.49 83 国科军工 2025-12-19 五 55.50 55.50 55.00 57.58 54.94 -0.90% 7.53% 8735450 48979万 63.78 114.86 59.69 84 国科军工 2025-12-18 四 54.59 54.74 55.50 56.80 54.31 1.39% 6.66% 7717380 43070万 64.36 115.91 60.23 85 国科军工 2025-12-17 三 54.54 55.12 54.74 55.40 53.37 -0.69% 6.34% 7352341 39917万 63.48 114.32 59.4 86 国科军工 2025-12-16 二 56.90 57.66 55.12 57.50 54.71 -4.41% 8.16% 9461493 52435万 63.92 115.11 59.82 87 国科军工 2025-12-15 一 56.73 56.88 57.66 59.60 56.36 1.37% 9.84% 11407125 66278万 66.86 120.42 62.57 88 国科军工 2025-12-12 五 58.19 58.29 56.88 58.38 56.74 -2.42% 8.39% 9734804 55833万 65.96 118.79 61.73 89 国科军工 2025-12-11 四 58.60 59.06 58.29 59.27 57.50 -1.30% 8.74% 10131810 59061万 67.59 121.73 63.26 90 国科军工 2025-12-10 三 57.16 56.80 59.06 60.75 57.00 3.98% 13.18% 15288225 90018万 68.49 123.34 64.09 91 国科军工 2025-12-09 二 56.94 56.71 56.80 58.26 56.27 0.16% 8.34% 9676696 55259万 65.87 118.62 61.64 92 国科军工 2025-12-08 一 56.00 55.54 56.71 59.50 56.00 2.11% 13.35% 15484213 88943万 65.76 118.43 61.54 93 国科军工 2025-12-05 五 54.28 54.45 55.54 55.76 53.54 2.00% 8.27% 9592951 52722万 64.41 115.99 60.27 94 国科军工 2025-12-04 四 53.99 54.46 54.45 55.68 53.12 -0.02% 8.91% 10330299 56566万 63.14 113.71 59.09 95 国科军工 2025-12-03 三 55.18 55.39 54.46 55.55 53.59 -1.68% 8.03% 9312015 50678万 63.15 113.74 59.1 96 国科军工 2025-12-02 二 56.00 56.41 55.39 56.85 55.21 -1.81% 9.37% 10868181 60750万 64.23 115.68 60.11 97 国科军工 2025-12-01 一 54.06 54.05 56.41 58.53 53.80 4.37% 13.77% 15966137 89940万 65.41 117.81 61.22 98 国科军工 2025-11-28 五 52.32 52.31 54.05 54.35 52.00 3.33% 9.96% 11546090 61544万 62.68 112.88 58.66 99 国科军工 2025-11-27 四 52.06 52.55 52.31 53.37 51.80 -0.46% 9.24% 10717090 56314万 60.66 109.25 56.77 100 国科军工 2025-11-26 三 56.12 56.25 52.55 56.25 52.20 -6.58% 14.14% 16391960 87348万 60.94 109.75 57.03 101 国科军工 2025-11-25 二 57.00 58.99 56.25 57.34 55.60 -4.64% 17.83% 20680478 116577万 65.23 117.47 61.04 102 国科军工 2025-11-24 一 52.70 52.86 58.99 60.15 52.62 11.60% 22.86% 26509042 148408万 68.41 123.2 64.02 103 国科军工 2025-11-21 五 50.36 50.91 52.86 54.24 49.02 3.83% 13.77% 15966735 82405万 61.3 110.39 57.36 104 国科军工 2025-11-20 四 52.00 53.00 50.91 52.75 50.46 -3.94% 9.31% 10799705 55617万 59.04 106.32 55.25 105 国科军工 2025-11-19 三 49.75 49.56 53.00 54.57 49.75 6.94% 15.69% 18189634 96046万 61.46 110.69 57.52 106 国科军工 2025-11-18 二 50.68 51.37 49.56 51.14 49.56 -3.52% 7.14% 8281509 41342万 57.47 103.5 53.78 107 国科军工 2025-11-17 一 51.58 49.10 51.37 53.20 50.71 4.62% 11.17% 12958414 67576万 59.57 107.28 55.75

行情刷新 | 流通股东