| 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 | 2024-04-30 二 | 53.26 | 53.59 | 52.00 | 54.29 | 51.23 | -2.97% | 4.17% | 1472363 | 7713万 | 18.35 | 76.27 | 46.45 | 2 | 国科军工 | 2024-04-29 一 | 53.80 | 52.85 | 53.59 | 54.55 | 53.03 | 1.40% | 3.90% | 1377474 | 7404万 | 18.92 | 78.6 | 47.87 | 3 | 国科军工 | 2024-04-26 五 | 51.38 | 51.11 | 52.85 | 52.99 | 51.03 | 3.40% | 3.69% | 1302291 | 6800万 | 18.65 | 77.52 | 55.1 | 4 | 国科军工 | 2024-04-25 四 | 52.77 | 52.87 | 51.11 | 52.96 | 51.02 | -3.33% | 3.96% | 1399471 | 7233万 | 18.04 | 74.96 | 53.28 | 5 | 国科军工 | 2024-04-24 三 | 51.93 | 52.17 | 52.87 | 53.49 | 51.88 | 1.34% | 3.23% | 1139603 | 6010万 | 18.66 | 77.54 | 55.12 | 6 | 国科军工 | 2024-04-23 二 | 53.05 | 53.53 | 52.17 | 53.77 | 51.47 | -2.54% | 4.32% | 1523382 | 8000万 | 18.41 | 76.52 | 54.39 | 7 | 国科军工 | 2024-04-22 一 | 52.18 | 53.56 | 53.53 | 54.38 | 51.58 | -0.06% | 4.85% | 1710115 | 9088万 | 18.89 | 78.51 | 55.81 | 8 | 国科军工 | 2024-04-19 五 | 50.90 | 51.16 | 53.56 | 55.39 | 50.65 | 4.69% | 8.10% | 2858246 | 15324万 | 18.9 | 78.56 | 55.84 | 9 | 国科军工 | 2024-04-18 四 | 50.03 | 50.63 | 51.16 | 52.23 | 50.03 | 1.05% | 2.75% | 970522 | 4994万 | 18.06 | 75.04 | 53.34 | 10 | 国科军工 | 2024-04-17 三 | 48.69 | 48.27 | 50.63 | 50.63 | 48.69 | 4.89% | 3.18% | 1123833 | 5626万 | 17.87 | 74.26 | 52.78 | 11 | 国科军工 | 2024-04-16 二 | 51.69 | 51.90 | 48.27 | 51.69 | 48.21 | -6.99% | 4.70% | 1657458 | 8236万 | 17.04 | 70.8 | 50.32 | 12 | 国科军工 | 2024-04-15 一 | 52.58 | 51.87 | 51.90 | 53.68 | 50.91 | 0.06% | 3.44% | 1214466 | 6364万 | 18.32 | 76.12 | 54.11 | 13 | 国科军工 | 2024-04-12 五 | 51.58 | 51.20 | 51.87 | 53.50 | 51.37 | 1.31% | 2.71% | 956930 | 5028万 | 18.31 | 76.08 | 54.08 | 14 | 国科军工 | 2024-04-11 四 | 51.70 | 51.74 | 51.20 | 51.91 | 50.61 | -1.04% | 2.82% | 997066 | 5123万 | 18.07 | 75.1 | 53.38 | 15 | 国科军工 | 2024-04-10 三 | 54.00 | 54.20 | 51.74 | 54.85 | 51.16 | -4.54% | 4.34% | 1530721 | 7980万 | 18.26 | 75.89 | 53.94 | 16 | 国科军工 | 2024-04-09 二 | 52.98 | 52.60 | 54.20 | 54.48 | 52.20 | 3.04% | 4.56% | 1610038 | 8641万 | 19.13 | 79.5 | 56.5 | 17 | 国科军工 | 2024-04-08 一 | 52.48 | 52.41 | 52.60 | 53.66 | 52.11 | 0.36% | 3.93% | 1386171 | 7352万 | 18.57 | 77.15 | 54.84 | 18 | 国科军工 | 2024-04-03 三 | 52.87 | 52.93 | 52.41 | 53.62 | 52.00 | -0.98% | 3.17% | 1117585 | 5894万 | 18.5 | 76.87 | 54.64 | 19 | 国科军工 | 2024-04-02 二 | 52.42 | 52.42 | 52.93 | 53.98 | 52.40 | 0.97% | 4.18% | 1475339 | 7858万 | 18.68 | 77.63 | 55.18 | 20 | 国科军工 | 2024-04-01 一 | 52.00 | 52.38 | 52.42 | 52.59 | 51.72 | 0.08% | 3.68% | 1297387 | 6774万 | 18.5 | 76.88 | 54.65 | 21 | 国科军工 | 2024-03-29 五 | 50.17 | 50.38 | 52.38 | 52.67 | 49.67 | 3.97% | 6.57% | 2318542 | 11959万 | 18.49 | 76.83 | 54.61 | 22 | 国科军工 | 2024-03-28 四 | 48.50 | 47.64 | 50.38 | 50.92 | 48.50 | 5.75% | 5.57% | 1966593 | 9825万 | 17.78 | 73.89 | 52.52 | 23 | 国科军工 | 2024-03-27 三 | 50.27 | 49.82 | 47.64 | 50.27 | 47.54 | -4.38% | 3.01% | 1062342 | 5147万 | 16.82 | 69.87 | 49.64 | 24 | 国科军工 | 2024-03-26 二 | 49.60 | 49.68 | 49.82 | 50.37 | 48.38 | 0.28% | 3.58% | 1264684 | 6239万 | 17.58 | 73.07 | 51.91 | 25 | 国科军工 | 2024-03-25 一 | 50.79 | 50.80 | 49.68 | 51.33 | 49.59 | -2.20% | 4.18% | 1476067 | 7470万 | 17.54 | 72.87 | 51.77 | 26 | 国科军工 | 2024-03-22 五 | 51.16 | 51.35 | 50.80 | 51.43 | 50.00 | -1.07% | 3.81% | 1345076 | 6819万 | 17.93 | 74.51 | 52.94 | 27 | 国科军工 | 2024-03-21 四 | 51.51 | 51.65 | 51.35 | 52.01 | 50.50 | -0.58% | 3.90% | 1377827 | 7055万 | 18.12 | 75.32 | 53.51 | 28 | 国科军工 | 2024-03-20 三 | 49.78 | 50.13 | 51.65 | 52.37 | 49.65 | 3.03% | 6.66% | 2349199 | 12094万 | 18.23 | 75.76 | 53.82 | 29 | 国科军工 | 2024-03-19 二 | 49.28 | 49.27 | 50.13 | 50.98 | 49.06 | 1.75% | 5.28% | 1862590 | 9317万 | 17.69 | 73.53 | 52.24 | 30 | 国科军工 | 2024-03-18 一 | 48.90 | 48.98 | 49.27 | 49.34 | 48.60 | 0.59% | 3.47% | 1226324 | 6012万 | 17.39 | 72.26 | 51.34 | 31 | 国科军工 | 2024-03-15 五 | 48.18 | 48.03 | 48.98 | 48.99 | 47.88 | 1.98% | 3.59% | 1265554 | 6126万 | 17.29 | 71.84 | 51.04 | 32 | 国科军工 | 2024-03-14 四 | 49.77 | 50.00 | 48.03 | 49.77 | 47.60 | -3.94% | 6.65% | 2347937 | 11335万 | 16.95 | 70.45 | 50.05 | 33 | 国科军工 | 2024-03-08 五 | 46.18 | 45.72 | 46.28 | 46.44 | 45.68 | 1.22% | 3.19% | 1126344 | 5196万 | 16.34 | 67.88 | 48.23 | 34 | 国科军工 | 2024-03-07 四 | 46.85 | 46.84 | 45.72 | 47.46 | 45.51 | -2.39% | 5.20% | 1834361 | 8504万 | 16.14 | 67.06 | 47.64 | 35 | 国科军工 | 2024-03-06 三 | 46.50 | 47.19 | 46.84 | 47.60 | 46.18 | -0.74% | 4.54% | 1603058 | 7506万 | 16.53 | 68.7 | 48.81 | 36 | 国科军工 | 2024-03-05 二 | 47.23 | 47.70 | 47.19 | 49.00 | 47.03 | -1.07% | 5.87% | 2072354 | 9976万 | 16.66 | 69.21 | 49.17 | 37 | 国科军工 | 2024-03-04 一 | 47.10 | 47.35 | 47.70 | 48.12 | 46.83 | 0.74% | 4.37% | 1542414 | 7331万 | 16.84 | 69.96 | 49.71 | 38 | 国科军工 | 2024-03-01 五 | 45.88 | 45.93 | 47.35 | 47.89 | 45.58 | 3.09% | 5.75% | 2029995 | 9546万 | 16.71 | 69.45 | 49.34 | 39 | 国科军工 | 2024-02-29 四 | 44.73 | 44.82 | 45.93 | 46.18 | 44.72 | 2.48% | 5.51% | 1943553 | 8876万 | 16.21 | 67.37 | 47.86 | 40 | 国科军工 | 2024-02-28 三 | 46.33 | 46.32 | 44.82 | 46.82 | 44.71 | -3.24% | 6.90% | 2436649 | 11120万 | 15.82 | 65.74 | 46.7 | 41 | 国科军工 | 2024-02-27 二 | 45.29 | 45.45 | 46.32 | 46.57 | 45.06 | 1.91% | 5.23% | 1844819 | 8433万 | 16.35 | 67.94 | 48.27 | 42 | 国科军工 | 2024-02-26 一 | 44.14 | 44.08 | 45.45 | 46.11 | 43.59 | 3.11% | 6.69% | 2362729 | 10629万 | 16.04 | 66.66 | 47.36 | 43 | 国科军工 | 2024-02-23 五 | 42.55 | 42.20 | 44.08 | 44.77 | 42.25 | 4.45% | 7.08% | 2500067 | 10938万 | 15.56 | 64.65 | 45.93 | 44 | 国科军工 | 2024-02-22 四 | 41.61 | 41.82 | 42.20 | 42.26 | 41.08 | 0.91% | 4.83% | 1703902 | 7117万 | 14.89 | 61.89 | 48.93 | 45 | 国科军工 | 2024-02-21 三 | 41.16 | 41.41 | 41.82 | 42.66 | 40.91 | 0.99% | 4.66% | 1646252 | 6931万 | 14.76 | 61.34 | 48.49 | 46 | 国科军工 | 2024-02-20 二 | 41.27 | 41.59 | 41.41 | 41.47 | 40.67 | -0.43% | 2.95% | 1042340 | 4286万 | 14.62 | 60.74 | 48.02 | 47 | 国科军工 | 2024-02-19 一 | 41.72 | 41.19 | 41.59 | 42.19 | 41.00 | 0.97% | 4.08% | 1440739 | 5971万 | 14.68 | 61 | 48.23 | 48 | 国科军工 | 2024-02-08 四 | 39.12 | 38.91 | 41.19 | 41.41 | 38.90 | 5.86% | 5.36% | 1892691 | 7641万 | 14.54 | 60.41 | 47.76 | 49 | 国科军工 | 2024-02-07 三 | 37.82 | 38.16 | 38.91 | 40.22 | 37.69 | 1.97% | 6.17% | 2178607 | 8491万 | 13.73 | 57.07 | 45.12 | 50 | 国科军工 | 2024-02-06 二 | 34.94 | 35.70 | 38.16 | 38.50 | 34.02 | 6.89% | 5.84% | 2060228 | 7458万 | 13.47 | 55.97 | 44.25 | 51 | 国科军工 | 2024-02-05 一 | 38.11 | 38.75 | 35.70 | 38.27 | 34.55 | -7.87% | 5.05% | 1783266 | 6452万 | 12.6 | 52.36 | 41.4 | 52 | 国科军工 | 2024-02-02 五 | 40.81 | 40.99 | 38.75 | 41.31 | 37.58 | -5.46% | 5.18% | 1828455 | 7188万 | 13.68 | 56.83 | 44.93 | 53 | 国科军工 | 2024-02-01 四 | 40.70 | 40.56 | 40.99 | 42.20 | 40.52 | 1.06% | 3.91% | 1379844 | 5718万 | 14.47 | 60.12 | 47.53 | 54 | 国科军工 | 2024-01-31 三 | 42.60 | 42.98 | 40.56 | 42.83 | 40.53 | -5.63% | 5.32% | 1877369 | 7762万 | 14.32 | 59.49 | 47.03 | 55 | 国科军工 | 2024-01-30 二 | 44.40 | 44.89 | 42.98 | 44.78 | 42.86 | -4.25% | 3.95% | 1393786 | 6105万 | 15.17 | 63.04 | 49.84 | 56 | 国科军工 | 2024-01-29 一 | 46.02 | 45.40 | 44.89 | 46.94 | 44.89 | -1.12% | 3.81% | 1345292 | 6189万 | 15.84 | 65.84 | 52.05 | 57 | 国科军工 | 2024-01-26 五 | 46.01 | 46.38 | 45.40 | 46.42 | 45.13 | -2.11% | 3.57% | 1260877 | 5778万 | 16.02 | 66.59 | 52.64 | 58 | 国科军工 | 2024-01-25 四 | 44.70 | 45.04 | 46.38 | 46.50 | 44.38 | 2.98% | 4.86% | 1716229 | 7854万 | 16.37 | 68.03 | 53.78 | 59 | 国科军工 | 2024-01-24 三 | 44.63 | 44.52 | 45.04 | 45.13 | 42.91 | 1.17% | 4.21% | 1484731 | 6566万 | 15.9 | 66.06 | 52.23 | 60 | 国科军工 | 2024-01-23 二 | 43.76 | 43.80 | 44.52 | 44.94 | 43.16 | 1.64% | 3.57% | 1260194 | 5561万 | 15.71 | 65.3 | 51.62 | 61 | 国科军工 | 2024-01-22 一 | 46.49 | 46.45 | 43.80 | 46.60 | 43.57 | -5.71% | 5.19% | 1832642 | 8239万 | 15.46 | 64.24 | 50.79 | 62 | 国科军工 | 2024-01-19 五 | 48.04 | 48.10 | 46.45 | 48.13 | 46.45 | -3.43% | 3.99% | 1408267 | 6620万 | 16.4 | 68.13 | 53.86 | 63 | 国科军工 | 2024-01-18 四 | 47.99 | 47.97 | 48.10 | 48.29 | 46.26 | 0.27% | 4.85% | 1712783 | 8056万 | 16.98 | 70.55 | 55.78 | 64 | 国科军工 | 2024-01-17 三 | 50.21 | 50.14 | 47.97 | 50.21 | 47.89 | -4.33% | 4.70% | 1658012 | 8065万 | 16.93 | 70.36 | 55.62 | 65 | 国科军工 | 2024-01-16 二 | 50.50 | 50.49 | 50.14 | 50.85 | 49.32 | -0.69% | 4.14% | 1460390 | 7281万 | 17.7 | 73.54 | 58.14 | 66 | 国科军工 | 2024-01-15 一 | 52.79 | 53.51 | 50.49 | 53.26 | 50.49 | -5.64% | 5.90% | 2081485 | 10698万 | 17.82 | 74.05 | 58.55 | 67 | 国科军工 | 2024-01-12 五 | 52.59 | 52.78 | 53.51 | 54.09 | 52.45 | 1.38% | 4.18% | 1475906 | 7872万 | 18.89 | 78.48 | 62.05 | 68 | 国科军工 | 2024-01-11 四 | 50.79 | 50.97 | 52.78 | 53.19 | 50.79 | 3.55% | 4.33% | 1526672 | 7995万 | 18.63 | 77.41 | 61.2 | 69 | 国科军工 | 2024-01-10 三 | 51.81 | 51.95 | 50.97 | 51.94 | 50.36 | -1.89% | 3.83% | 1353271 | 6908万 | 17.99 | 74.76 | 59.1 | 70 | 国科军工 | 2024-01-09 二 | 52.69 | 52.52 | 51.95 | 53.11 | 51.32 | -1.09% | 4.21% | 1486083 | 7750万 | 18.34 | 76.2 | 60.24 | 71 | 国科军工 | 2024-01-08 一 | 55.47 | 54.85 | 52.52 | 55.47 | 52.50 | -4.25% | 4.80% | 1693805 | 9042万 | 18.54 | 77.03 | 60.9 | 72 | 国科军工 | 2024-01-05 五 | 56.49 | 56.83 | 54.85 | 56.86 | 54.50 | -3.48% | 6.46% | 2280738 | 12667万 | 19.36 | 80.45 | 63.6 | 73 | 国科军工 | 2024-01-04 四 | 56.93 | 56.99 | 56.83 | 58.10 | 56.23 | -0.28% | 6.27% | 2213858 | 12627万 | 20.06 | 83.35 | 65.9 | 74 | 国科军工 | 2024-01-03 三 | 61.00 | 57.50 | 56.99 | 61.93 | 55.58 | -0.89% | 14.31% | 5050314 | 28870万 | 20.12 | 83.59 | 66.08 | 75 | 国科军工 | 2024-01-02 二 | 55.92 | 55.90 | 57.50 | 58.90 | 55.56 | 2.86% | 9.71% | 3428710 | 19711万 | 20.3 | 84.34 | 66.68 | 76 | 国科军工 | 2023-12-29 五 | 54.46 | 54.27 | 55.90 | 56.25 | 54.16 | 3.00% | 5.90% | 2081484 | 11602万 | 19.73 | 81.99 | 64.82 | 77 | 国科军工 | 2023-12-28 四 | 54.23 | 53.90 | 54.27 | 54.96 | 53.62 | 0.69% | 3.26% | 1150967 | 6261万 | 19.16 | 79.6 | 62.93 | 78 | 国科军工 | 2023-12-27 三 | 54.00 | 54.34 | 53.90 | 54.20 | 52.66 | -0.81% | 4.44% | 1568561 | 8379万 | 19.02 | 79.06 | 62.5 | 79 | 国科军工 | 2023-12-26 二 | 54.20 | 54.62 | 54.34 | 55.50 | 53.51 | -0.51% | 6.26% | 2209581 | 11992万 | 19.18 | 79.7 | 63.01 | 80 | 国科军工 | 2023-12-25 一 | 53.13 | 53.11 | 54.62 | 55.78 | 53.11 | 2.84% | 7.41% | 2617184 | 14303万 | 19.28 | 80.11 | 63.34 | 81 | 国科军工 | 2023-12-22 五 | 51.94 | 51.36 | 53.11 | 54.64 | 51.13 | 3.41% | 10.93% | 3858931 | 20577万 | 18.75 | 77.9 | 61.59 | 82 | 国科军工 | 2023-12-21 四 | 52.50 | 52.56 | 51.36 | 52.88 | 51.32 | -2.28% | 3.17% | 1050027 | 5443万 | 17.03 | 75.33 | 59.56 | 83 | 国科军工 | 2023-12-20 三 | 53.91 | 53.90 | 52.56 | 54.48 | 52.45 | -2.49% | 3.73% | 1238157 | 6562万 | 17.43 | 77.09 | 60.95 | 84 | 国科军工 | 2023-12-19 二 | 53.65 | 53.84 | 53.90 | 54.29 | 53.35 | 0.11% | 2.27% | 751844 | 4047万 | 17.87 | 79.06 | 62.5 | 85 | 国科军工 | 2023-12-18 一 | 54.60 | 54.79 | 53.84 | 54.60 | 53.13 | -1.73% | 4.79% | 1587397 | 8544万 | 17.85 | 78.97 | 62.43 | 86 | 国科军工 | 2023-12-15 五 | 56.00 | 56.25 | 54.79 | 56.11 | 54.20 | -2.60% | 5.19% | 1719559 | 9459万 | 18.17 | 80.36 | 63.53 | 87 | 国科军工 | 2023-12-14 四 | 56.67 | 56.67 | 56.25 | 57.00 | 55.80 | -0.74% | 3.22% | 1068823 | 6037万 | 18.65 | 82.5 | 65.23 | 88 | 国科军工 | 2023-12-13 三 | 58.12 | 57.74 | 56.67 | 59.50 | 56.60 | -1.85% | 5.69% | 1887794 | 10950万 | 18.79 | 83.12 | 65.71 | 89 | 国科军工 | 2023-12-12 二 | 56.98 | 57.00 | 57.74 | 57.98 | 56.56 | 1.30% | 4.19% | 1389910 | 7957万 | 19.15 | 84.69 | 66.95 | 90 | 国科军工 | 2023-12-11 一 | 54.94 | 55.98 | 57.00 | 58.21 | 54.77 | 1.82% | 6.13% | 2032453 | 11599万 | 18.9 | 83.6 | 66.1 | 91 | 国科军工 | 2023-12-08 五 | 56.41 | 56.44 | 55.98 | 56.77 | 54.32 | -0.82% | 5.04% | 1671985 | 9294万 | 18.56 | 82.11 | 64.91 | 92 | 国科军工 | 2023-12-07 四 | 56.80 | 57.00 | 56.44 | 57.70 | 56.08 | -0.98% | 4.98% | 1652643 | 9408万 | 18.72 | 82.78 | 65.45 | 93 | 国科军工 | 2023-12-06 三 | 54.29 | 54.69 | 57.00 | 57.80 | 54.29 | 4.22% | 6.46% | 2140743 | 12065万 | 18.9 | 83.6 | 66.1 | 94 | 国科军工 | 2023-12-05 二 | 54.80 | 54.89 | 54.69 | 56.37 | 54.05 | -0.36% | 3.95% | 1310775 | 7239万 | 18.14 | 80.21 | 63.42 | 95 | 国科军工 | 2023-12-04 一 | 53.53 | 53.79 | 54.89 | 56.24 | 53.34 | 2.04% | 5.78% | 1916669 | 10559万 | 18.2 | 80.51 | 63.65 | 96 | 国科军工 | 2023-12-01 五 | 54.00 | 54.33 | 53.79 | 54.59 | 53.79 | -0.99% | 2.95% | 979002 | 5297万 | 17.84 | 78.89 | 62.37 | 97 | 国科军工 | 2023-11-30 四 | 55.81 | 55.30 | 54.33 | 55.81 | 53.27 | -1.75% | 5.54% | 1837336 | 9928万 | 18.02 | 79.69 | 63 | 98 | 国科军工 | 2023-11-29 三 | 55.40 | 55.76 | 55.30 | 55.92 | 54.90 | -0.82% | 3.68% | 1219024 | 6746万 | 18.34 | 81.11 | 64.12 | 99 | 国科军工 | 2023-11-28 二 | 56.39 | 56.70 | 55.76 | 57.12 | 55.09 | -1.66% | 3.66% | 1215328 | 6807万 | 18.49 | 81.78 | 64.66 | 100 | 国科军工 | 2023-11-27 一 | 55.56 | 55.56 | 56.70 | 57.28 | 55.03 | 2.05% | 4.83% | 1602942 | 9054万 | 18.8 | 83.16 | 65.75 | 101 | 国科军工 | 2023-11-24 五 | 56.78 | 56.85 | 55.56 | 56.82 | 54.44 | -2.27% | 4.32% | 1431997 | 7931万 | 18.42 | 81.49 | 64.43 | 102 | 国科军工 | 2023-11-23 四 | 55.37 | 55.37 | 56.85 | 57.40 | 54.74 | 2.67% | 5.06% | 1679249 | 9440万 | 18.85 | 83.38 | 65.92 | 103 | 国科军工 | 2023-11-22 三 | 55.51 | 55.73 | 55.37 | 56.09 | 54.70 | -0.65% | 3.97% | 1316356 | 7303万 | 18.36 | 81.21 | 64.21 | 104 | 国科军工 | 2023-11-21 二 | 57.38 | 57.72 | 55.73 | 57.38 | 55.60 | -3.45% | 6.40% | 2120934 | 11936万 | 18.48 | 81.74 | 64.62 | 105 | 国科军工 | 2023-11-20 一 | 55.54 | 55.56 | 57.72 | 57.98 | 54.73 | 3.89% | 9.48% | 3143243 | 17801万 | 19.14 | 84.66 | 66.93 | 106 | 国科军工 | 2023-11-17 五 | 54.85 | 54.85 | 55.56 | 56.50 | 54.06 | 1.29% | 7.00% | 2321924 | 12898万 | 18.42 | 81.49 | 64.43 | 107 | 国科军工 | 2023-11-16 四 | 55.00 | 54.99 | 54.85 | 55.64 | 54.11 | -0.25% | 7.87% | 2609769 | 14371万 | 18.19 | 80.45 | 63.6 | 108 | 国科军工 | 2023-11-15 三 | 56.45 | 56.88 | 54.99 | 56.72 | 54.57 | -3.32% | 11.09% | 3678608 | 20333万 | 18.24 | 80.65 | 63.77 | 109 | 国科军工 | 2023-11-14 二 | 52.84 | 52.43 | 56.88 | 59.92 | 52.70 | 8.49% | 23.71% | 7862369 | 44652万 | 18.86 | 83.43 | 65.96 | 110 | 国科军工 | 2023-11-13 一 | 49.70 | 49.89 | 52.43 | 53.30 | 49.59 | 5.09% | 11.85% | 3929318 | 20300万 | 17.39 | 76.9 | 60.8 | 111 | 国科军工 | 2023-11-10 五 | 48.77 | 48.98 | 49.89 | 50.89 | 48.63 | 1.86% | 6.86% | 2273702 | 11364万 | 16.54 | 73.17 | 57.85 | 112 | 国科军工 | 2023-11-09 四 | 49.68 | 49.70 | 48.98 | 49.84 | 48.71 | -1.45% | 4.34% | 1437654 | 7078万 | 16.24 | 71.84 | 56.8 | 113 | 国科军工 | 2023-11-08 三 | 50.24 | 50.16 | 49.70 | 50.30 | 49.20 | -0.92% | 5.91% | 1961360 | 9752万 | 16.48 | 72.89 | 57.63 | 114 | 国科军工 | 2023-11-07 二 | 50.08 | 50.11 | 50.16 | 50.55 | 49.61 | 0.10% | 6.08% | 2016922 | 10107万 | 16.63 | 73.57 | 58.16 | 115 | 国科军工 | 2023-11-06 一 | 49.71 | 49.71 | 50.11 | 50.18 | 49.40 | 0.80% | 6.60% | 2189948 | 10931万 | 16.62 | 73.5 | 58.11 | 116 | 国科军工 | 2023-11-03 五 | 49.00 | 49.41 | 49.71 | 50.75 | 49.00 | 0.61% | 7.02% | 2327991 | 11630万 | 16.48 | 72.91 | 57.64 | 117 | 国科军工 | 2023-11-02 四 | 50.43 | 50.57 | 49.41 | 50.89 | 48.59 | -2.29% | 9.12% | 3023445 | 14933万 | 16.38 | 72.47 | 57.29 | 118 | 国科军工 | 2023-11-01 三 | 51.44 | 51.80 | 50.57 | 51.69 | 49.98 | -2.37% | 8.56% | 2839174 | 14390万 | 16.77 | 74.17 | 58.64 | 119 | 国科军工 | 2023-10-31 二 | 48.55 | 48.75 | 51.80 | 52.66 | 48.55 | 6.26% | 20.49% | 6794715 | 34823万 | 17.18 | 75.98 | 60.07 | 120 | 国科军工 | 2023-10-30 一 | 47.69 | 48.02 | 48.75 | 49.25 | 47.66 | 1.52% | 10.54% | 3494033 | 16977万 | 16.17 | 71.5 | 56.53 | 121 | 国科军工 | 2023-10-27 五 | 48.00 | 47.81 | 48.02 | 48.50 | 47.37 | 0.44% | 8.64% | 2865484 | 13773万 | 15.92 | 70.43 | 55.68 | 122 | 国科军工 | 2023-10-26 四 | 45.80 | 46.19 | 47.81 | 47.98 | 44.91 | 3.51% | 11.13% | 3689231 | 17208万 | 15.85 | 70.12 | 55.44 | 123 | 国科军工 | 2023-10-25 三 | 45.49 | 45.44 | 46.19 | 46.45 | 45.30 | 1.65% | 6.22% | 2063709 | 9490万 | 15.32 | 67.75 | 60.41 | 124 | 国科军工 | 2023-10-24 二 | 44.90 | 44.96 | 45.44 | 45.80 | 44.05 | 1.07% | 7.84% | 2598961 | 11701万 | 15.07 | 66.65 | 59.43 | 125 | 国科军工 | 2023-10-23 一 | 45.23 | 45.38 | 44.96 | 46.41 | 44.51 | -0.93% | 8.64% | 2864053 | 13063万 | 14.91 | 65.94 | 58.81 | 126 | 国科军工 | 2023-10-20 五 | 46.42 | 46.79 | 45.38 | 46.80 | 45.23 | -3.01% | 9.16% | 3036374 | 13900万 | 15.05 | 66.56 | 59.35 | 127 | 国科军工 | 2023-10-19 四 | 45.63 | 45.94 | 46.79 | 48.40 | 45.63 | 1.85% | 12.52% | 4151543 | 19630万 | 15.52 | 68.63 | 61.2 | 128 | 国科军工 | 2023-10-18 三 | 46.80 | 47.31 | 45.94 | 47.05 | 45.56 | -2.90% | 6.42% | 2129376 | 9796万 | 15.23 | 67.38 | 60.09 | 129 | 国科军工 | 2023-10-17 二 | 46.70 | 47.30 | 47.31 | 47.98 | 45.70 | 0.02% | 9.08% | 3011091 | 14041万 | 15.69 | 69.39 | 61.88 | 130 | 国科军工 | 2023-10-16 一 | 46.33 | 46.12 | 47.30 | 48.74 | 46.13 | 2.56% | 10.74% | 3560831 | 16902万 | 15.69 | 69.37 | 61.87 | 131 | 国科军工 | 2023-10-13 五 | 46.54 | 46.65 | 46.12 | 46.68 | 45.70 | -1.14% | 4.14% | 1373418 | 6324万 | 15.29 | 67.64 | 60.32 | 132 | 国科军工 | 2023-10-12 四 | 47.43 | 47.55 | 46.65 | 47.60 | 46.33 | -1.89% | 6.06% | 2008039 | 9390万 | 15.47 | 68.42 | 61.02 | 133 | 国科军工 | 2023-10-11 三 | 48.12 | 48.11 | 47.55 | 48.40 | 47.40 | -1.16% | 5.29% | 1754622 | 8355万 | 15.77 | 69.74 | 62.19 | 134 | 国科军工 | 2023-10-10 二 | 48.07 | 47.99 | 48.11 | 48.14 | 47.51 | 0.25% | 6.76% | 2242913 | 10717万 | 15.95 | 70.56 | 62.93 | 135 | 国科军工 | 2023-10-09 一 | 47.46 | 46.86 | 47.99 | 47.99 | 47.00 | 2.41% | 8.08% | 2678024 | 12745万 | 15.91 | 70.39 | 62.77 | 136 | 国科军工 | 2023-09-28 四 | 46.75 | 46.62 | 46.86 | 47.20 | 46.53 | 0.51% | 4.51% | 1495186 | 7003万 | 15.54 | 68.73 | 61.29 | 137 | 国科军工 | 2023-09-27 三 | 46.49 | 46.51 | 46.62 | 46.88 | 46.08 | 0.24% | 3.06% | 1014955 | 4723万 | 15.46 | 68.38 | 60.98 | 138 | 国科军工 | 2023-09-26 二 | 46.50 | 46.67 | 46.51 | 46.79 | 45.95 | -0.34% | 3.41% | 1132080 | 5249万 | 15.42 | 68.22 | 60.83 | 139 | 国科军工 | 2023-09-25 一 | 47.35 | 47.45 | 46.67 | 47.60 | 46.49 | -1.64% | 3.46% | 1146424 | 5369万 | 15.48 | 68.45 | 61.04 | 140 | 国科军工 | 2023-09-22 五 | 46.38 | 46.38 | 47.45 | 47.48 | 46.27 | 2.31% | 4.35% | 1443991 | 6788万 | 15.73 | 69.59 | 62.06 | 141 | 国科军工 | 2023-09-21 四 | 46.65 | 46.65 | 46.38 | 47.13 | 46.31 | -0.58% | 2.82% | 933785 | 4357万 | 15.38 | 68.03 | 60.66 | 142 | 国科军工 | 2023-09-20 三 | 46.46 | 46.84 | 46.65 | 47.15 | 46.46 | -0.41% | 3.07% | 1018809 | 4767万 | 15.47 | 68.42 | 61.02 | 143 | 国科军工 | 2023-09-19 二 | 48.31 | 48.27 | 46.84 | 48.31 | 46.60 | -2.96% | 5.30% | 1757883 | 8276万 | 15.53 | 68.7 | 61.26 | 144 | 国科军工 | 2023-09-18 一 | 47.96 | 48.20 | 48.27 | 49.10 | 47.61 | 0.15% | 4.48% | 1485094 | 7181万 | 16.01 | 70.8 | 63.13 | 145 | 国科军工 | 2023-09-15 五 | 48.61 | 48.68 | 48.20 | 48.88 | 47.87 | -0.99% | 4.04% | 1339768 | 6467万 | 15.98 | 70.69 | 63.04 | 146 | 国科军工 | 2023-09-14 四 | 49.58 | 49.28 | 48.68 | 49.58 | 48.01 | -1.22% | 4.04% | 1340908 | 6520万 | 16.14 | 71.4 | 63.67 | 147 | 国科军工 | 2023-09-13 三 | 51.09 | 51.17 | 49.28 | 51.12 | 48.68 | -3.69% | 8.25% | 2734536 | 13580万 | 16.34 | 72.28 | 64.46 | 148 | 国科军工 | 2023-09-12 二 | 51.59 | 51.66 | 51.17 | 51.64 | 50.67 | -0.95% | 4.66% | 1546157 | 7897万 | 16.97 | 75.05 | 66.93 | 149 | 国科军工 | 2023-09-11 一 | 51.70 | 52.34 | 51.66 | 52.10 | 50.95 | -1.30% | 7.13% | 2364657 | 12169万 | 17.13 | 75.77 | 67.57 | 150 | 国科军工 | 2023-09-08 五 | 49.89 | 50.07 | 52.34 | 52.95 | 49.58 | 4.53% | 10.70% | 3549078 | 18458万 | 17.36 | 76.77 | 68.46 | 151 | 国科军工 | 2023-09-07 四 | 50.99 | 51.54 | 50.07 | 52.08 | 50.00 | -2.85% | 8.86% | 2939183 | 14995万 | 16.6 | 73.44 | 65.49 | 152 | 国科军工 | 2023-09-06 三 | 49.30 | 49.40 | 51.54 | 51.91 | 49.05 | 4.33% | 11.56% | 3833805 | 19454万 | 17.09 | 75.59 | 67.41 | 153 | 国科军工 | 2023-09-05 二 | 49.30 | 49.58 | 49.40 | 50.15 | 48.95 | -0.36% | 5.04% | 1672343 | 8261万 | 16.38 | 72.45 | 64.61 | 154 | 国科军工 | 2023-09-04 一 | 50.20 | 50.48 | 49.58 | 50.20 | 48.76 | -1.78% | 7.62% | 2527742 | 12477万 | 16.44 | 72.72 | 64.85 | 155 | 国科军工 | 2023-09-01 五 | 49.99 | 50.12 | 50.48 | 50.65 | 49.06 | 0.72% | 8.30% | 2752863 | 13747万 | 16.74 | 74.04 | 66.02 | 156 | 国科军工 | 2023-08-31 四 | 48.93 | 49.37 | 50.12 | 51.30 | 48.83 | 1.52% | 12.66% | 4197424 | 21067万 | 16.62 | 73.51 | 65.55 | 157 | 国科军工 | 2023-08-30 三 | 47.70 | 47.83 | 49.37 | 49.66 | 47.66 | 3.22% | 11.72% | 3884830 | 19004万 | 16.37 | 72.41 | 64.57 | 158 | 国科军工 | 2023-08-29 二 | 44.95 | 44.92 | 47.83 | 47.83 | 44.45 | 6.48% | 11.92% | 3951528 | 18477万 | 15.86 | 70.15 | 54.85 | 159 | 国科军工 | 2023-08-28 一 | 48.85 | 45.80 | 44.92 | 48.85 | 44.65 | -1.92% | 12.91% | 4280835 | 19987万 | 14.9 | 65.88 | 51.51 | 160 | 国科军工 | 2023-08-25 五 | 48.95 | 49.42 | 45.80 | 49.37 | 45.29 | -7.32% | 14.66% | 4862110 | 22948万 | 15.19 | 67.17 | 52.52 | 161 | 国科军工 | 2023-08-23 三 | 52.29 | 53.23 | 50.03 | 52.33 | 49.92 | -6.01% | 15.49% | 5136795 | 26047万 | 16.59 | 73.38 | 57.37 | 162 | 国科军工 | 2023-08-22 二 | 52.41 | 52.84 | 53.23 | 55.36 | 52.03 | 0.74% | 17.18% | 5698681 | 30471万 | 17.65 | 78.07 | 61.04 |
|
行情刷新 | 流通股东
|