科沃斯 sh.603486
66.91
-1.25%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.77 | 67.97 | 66.39 | 66.91 | -1.25% | 5.19 | 1.35% |
| 2026-05-22 | 69.00 | 69.60 | 67.38 | 67.76 | -1.05% | 7.02 | 1.79% |
| 2026-05-21 | 68.69 | 71.00 | 68.20 | 68.48 | -0.29% | 10.09 | 2.52% |
| 2026-05-20 | 68.09 | 69.79 | 67.33 | 68.68 | +0.47% | 6.60 | 1.68% |
| 2026-05-19 | 68.30 | 70.30 | 67.80 | 68.36 | +0.35% | 8.44 | 2.14% |
| 2026-05-18 | 64.76 | 68.43 | 64.00 | 68.12 | +4.56% | 10.67 | 2.80% |
| 2026-05-15 | 61.89 | 66.58 | 61.58 | 65.15 | +5.25% | 9.00 | 2.43% |
| 2026-05-14 | 64.47 | 64.74 | 61.86 | 61.90 | -4.16% | 4.56 | 1.27% |
| 2026-05-13 | 63.60 | 64.75 | 62.12 | 64.59 | +1.17% | 5.69 | 1.57% |
| 2026-05-12 | 66.15 | 66.55 | 63.81 | 63.84 | -3.48% | 5.61 | 1.51% |
| 2026-05-11 | 67.29 | 67.29 | 65.90 | 66.14 | -1.69% | 6.05 | 1.59% |
| 2026-05-08 | 66.91 | 68.17 | 65.84 | 67.28 | +1.20% | 7.74 | 2.01% |
| 2026-05-07 | 65.00 | 66.92 | 64.68 | 66.48 | +2.48% | 7.56 | 1.99% |
| 2026-05-06 | 65.36 | 66.28 | 64.32 | 64.87 | -0.45% | 7.88 | 2.11% |
| 2026-04-30 | 65.65 | 66.66 | 64.77 | 65.16 | -1.53% | 5.53 | 1.47% |
| 2026-04-29 | 66.80 | 67.37 | 66.00 | 66.17 | -1.24% | 5.34 | 1.40% |
| 2026-04-28 | 69.58 | 69.58 | 66.71 | 67.00 | -1.18% | 12.27 | 3.15% |
| 2026-04-27 | 64.71 | 67.80 | 64.71 | 67.80 | +9.99% | 9.16 | 2.38% |
| 2026-04-24 | 63.60 | 63.60 | 61.02 | 61.64 | -3.57% | 4.44 | 1.26% |
| 2026-04-23 | 64.07 | 65.79 | 63.76 | 63.92 | -0.23% | 4.78 | 1.29% |