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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 67.72 | 69.30 | 67.54 | 69.00 | +1.47% | 6.43 | 1.64% |
| 2025-07-22 | 67.88 | 68.50 | 66.88 | 68.00 | +0.18% | 6.00 | 1.56% |
| 2025-07-21 | 71.03 | 71.31 | 67.00 | 67.88 | -3.51% | 9.60 | 2.48% |
| 2025-07-18 | 70.87 | 71.14 | 69.40 | 70.35 | -0.07% | 6.36 | 1.59% |
| 2025-07-17 | 70.09 | 71.90 | 69.70 | 70.40 | +0.98% | 7.67 | 1.91% |
| 2025-07-16 | 70.61 | 71.50 | 68.36 | 69.72 | -1.01% | 12.04 | 3.04% |
| 2025-07-15 | 65.20 | 70.43 | 64.70 | 70.43 | +10.00% | 18.26 | 4.71% |
| 2025-07-14 | 61.00 | 64.03 | 60.80 | 64.03 | +10.00% | 6.08 | 1.70% |
| 2025-07-11 | 57.60 | 59.29 | 57.58 | 58.21 | +0.54% | 3.59 | 1.08% |
| 2025-07-10 | 57.71 | 58.07 | 56.42 | 57.90 | -0.52% | 4.07 | 1.25% |
| 2025-07-09 | 56.42 | 58.43 | 55.00 | 58.20 | +3.71% | 6.28 | 1.94% |
| 2025-07-08 | 55.98 | 56.46 | 55.72 | 56.12 | +0.07% | 2.39 | 0.75% |
| 2025-07-07 | 56.58 | 56.75 | 56.00 | 56.08 | -1.41% | 1.60 | 0.50% |
| 2025-07-04 | 56.72 | 57.47 | 56.33 | 56.88 | +0.23% | 2.37 | 0.73% |
| 2025-07-03 | 57.00 | 58.18 | 56.55 | 56.75 | -0.05% | 2.55 | 0.79% |
| 2025-07-02 | 57.16 | 58.26 | 56.72 | 56.78 | -1.71% | 2.80 | 0.85% |
| 2025-07-01 | 58.13 | 59.18 | 57.51 | 57.77 | -0.79% | 3.86 | 1.16% |
| 2025-06-30 | 54.98 | 58.30 | 54.50 | 58.23 | +6.39% | 5.92 | 1.82% |
| 2025-06-27 | 55.04 | 55.65 | 54.44 | 54.73 | -0.16% | 1.86 | 0.59% |
| 2025-06-26 | 55.83 | 56.44 | 54.55 | 54.82 | -1.23% | 2.42 | 0.77% |