国科军工

sh688543 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

44.58

涨跌幅

+2.11%

成交量

13,270,000 股

成交额

591,018,432 元

换手率

5.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	43.66	44.58	45.38	43.09	+2.11%	13,270,000	591,018,432	5.30
2026-10-13	38.70	43.66	44.54	38.30	+12.24%	13,458,500	567,262,656	5.37
2026-10-12	40.22	38.90	40.44	38.78	-3.28%	3,133,900	123,595,096	1.25
2026-10-09	41.11	40.22	41.14	39.15	-1.73%	4,836,500	193,187,680	1.93
2026-10-08	42.19	40.93	42.66	40.44	-2.99%	5,925,900	245,440,128	2.36
2026-09-30	42.00	42.19	42.48	41.70	+1.18%	3,587,000	151,258,240	1.43
2026-09-29	41.98	41.70	42.31	41.20	-0.67%	3,679,200	153,299,312	1.47
2026-09-28	43.68	41.98	43.68	41.66	-4.00%	5,763,900	243,814,848	2.30
2026-09-24	43.20	43.73	44.51	42.96	+1.18%	7,612,900	333,262,720	3.04
2026-09-23	43.67	43.22	43.85	42.95	-1.44%	4,044,700	175,034,592	1.61
2026-09-22	44.26	43.85	44.50	43.42	-1.62%	6,423,300	282,463,488	2.56
2026-09-21	43.35	44.57	44.95	43.17	+2.46%	7,939,800	352,048,192	3.17
2026-09-18	42.88	43.50	43.93	42.50	+2.23%	7,910,000	343,244,544	3.16
2026-09-17	42.45	42.55	43.30	42.09	-0.68%	6,560,000	279,169,440	2.62
2026-09-16	42.52	42.84	43.34	42.35	+1.01%	6,475,600	277,460,928	2.58
2026-09-15	43.30	42.41	43.71	42.35	-2.97%	7,662,800	328,881,856	3.06
2026-09-14	46.54	43.71	46.86	43.50	-5.63%	12,547,400	556,651,264	5.01
2026-09-11	44.96	46.32	46.98	44.60	+3.79%	18,259,800	842,861,632	7.29
2026-09-10	45.78	44.63	45.92	44.35	-1.89%	8,778,400	394,606,112	3.50
2026-09-09	41.74	45.49	46.96	41.38	+8.41%	18,865,700	842,806,080	7.53
2026-09-08	40.18	41.96	41.97	40.04	+0.41%	11,034,300	453,496,480	4.40
2026-09-07	43.00	41.79	43.00	41.55	-2.56%	8,983,800	376,968,608	3.58
2026-09-04	43.10	42.89	44.69	42.76	-0.51%	10,705,900	467,119,744	4.27
2026-09-03	43.02	43.11	43.68	42.67	-4.22%	13,285,300	572,348,416	5.30
2026-09-02	41.65	45.01	46.88	41.48	+8.77%	21,712,200	956,782,784	8.66
2026-09-01	39.62	41.38	41.95	39.51	+4.18%	10,131,000	415,057,344	4.04
2026-08-31	39.18	39.72	39.81	38.96	+1.27%	4,717,700	186,105,440	1.88
2026-08-28	38.97	39.22	39.77	38.80	+0.62%	3,902,700	153,620,976	1.56
2026-08-27	38.57	38.98	39.10	38.32	+1.04%	3,439,200	133,596,520	1.37
2026-08-26	38.27	38.58	38.91	37.80	+0.81%	3,629,000	139,434,064	1.45

需要全历史数据与程序化访问？查看国科军工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688543 获取全部历史日线。