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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 89.20 | 91.32 | 88.00 | 91.30 | +2.35% | 5.56 | 1.09% |
| 2025-08-19 | 91.55 | 91.82 | 88.01 | 89.20 | -2.84% | 7.81 | 1.53% |
| 2025-08-18 | 93.05 | 94.94 | 90.98 | 91.81 | +0.23% | 9.38 | 1.78% |
| 2025-08-15 | 89.48 | 93.34 | 89.00 | 91.60 | +2.92% | 7.22 | 1.38% |
| 2025-08-14 | 89.10 | 91.52 | 88.53 | 89.00 | -0.46% | 7.09 | 1.38% |
| 2025-08-13 | 88.47 | 89.68 | 87.59 | 89.41 | +0.70% | 6.16 | 1.22% |
| 2025-08-12 | 90.30 | 90.99 | 86.75 | 88.79 | -1.64% | 6.78 | 1.34% |
| 2025-08-11 | 86.95 | 91.54 | 86.40 | 90.27 | +3.62% | 6.76 | 1.32% |
| 2025-08-08 | 86.10 | 88.26 | 85.00 | 87.12 | +0.21% | 6.37 | 1.29% |
| 2025-08-07 | 88.92 | 88.95 | 86.00 | 86.94 | -2.26% | 7.65 | 1.54% |
| 2025-08-06 | 86.80 | 89.48 | 84.50 | 88.95 | +1.43% | 7.14 | 1.44% |
| 2025-08-05 | 82.97 | 89.94 | 82.00 | 87.70 | +6.72% | 10.22 | 2.08% |
| 2025-08-04 | 77.72 | 82.56 | 77.12 | 82.18 | +4.45% | 8.59 | 1.86% |
| 2025-08-01 | 79.15 | 82.77 | 77.72 | 78.68 | -1.17% | 8.49 | 1.88% |
| 2025-07-31 | 78.20 | 82.89 | 76.56 | 79.61 | +1.65% | 9.78 | 2.15% |
| 2025-07-30 | 76.50 | 79.50 | 76.01 | 78.32 | +2.13% | 8.24 | 1.86% |
| 2025-07-29 | 72.00 | 77.19 | 71.26 | 76.69 | +6.37% | 9.86 | 2.31% |
| 2025-07-28 | 70.36 | 72.65 | 70.15 | 72.10 | +1.78% | 6.93 | 1.70% |
| 2025-07-25 | 68.55 | 70.98 | 68.01 | 70.84 | +3.30% | 6.85 | 1.73% |
| 2025-07-24 | 69.08 | 69.43 | 68.03 | 68.58 | -0.61% | 4.01 | 1.03% |