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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 54.50 | 55.79 | 54.50 | 55.50 | +2.47% | 3.09 | 0.98% |
| 2025-06-24 | 52.10 | 54.17 | 52.10 | 54.16 | +3.22% | 2.99 | 0.98% |
| 2025-06-23 | 53.22 | 53.68 | 51.34 | 52.47 | -2.62% | 2.86 | 0.96% |
| 2025-06-20 | 53.95 | 54.78 | 53.75 | 53.88 | -0.43% | 1.59 | 0.51% |
| 2025-06-19 | 53.53 | 54.55 | 53.21 | 54.11 | +1.05% | 2.44 | 0.79% |
| 2025-06-18 | 53.93 | 54.10 | 53.07 | 53.55 | -1.03% | 1.74 | 0.57% |
| 2025-06-17 | 53.70 | 55.35 | 53.30 | 54.11 | +0.76% | 2.91 | 0.94% |
| 2025-06-16 | 52.41 | 53.92 | 52.11 | 53.70 | +1.99% | 2.35 | 0.77% |
| 2025-06-13 | 52.50 | 53.50 | 52.32 | 52.65 | -0.43% | 2.42 | 0.80% |
| 2025-06-12 | 52.34 | 53.31 | 52.05 | 52.88 | +0.53% | 1.71 | 0.57% |
| 2025-06-11 | 52.56 | 53.49 | 52.44 | 52.60 | +0.11% | 1.83 | 0.61% |
| 2025-06-10 | 53.21 | 53.49 | 52.05 | 52.54 | -1.28% | 2.11 | 0.70% |
| 2025-06-09 | 53.20 | 53.63 | 52.84 | 53.22 | +0.36% | 1.83 | 0.60% |
| 2025-06-06 | 53.35 | 53.41 | 52.76 | 53.03 | -0.54% | 1.90 | 0.63% |
| 2025-06-05 | 53.96 | 54.05 | 52.58 | 53.32 | -1.43% | 3.01 | 0.99% |
| 2025-06-04 | 54.20 | 54.54 | 53.57 | 54.09 | +0.04% | 2.08 | 0.67% |
| 2025-06-03 | 53.24 | 54.99 | 52.83 | 54.07 | +1.53% | 3.09 | 0.99% |
| 2025-05-30 | 53.43 | 53.93 | 52.29 | 53.26 | -0.39% | 2.51 | 0.82% |
| 2025-05-29 | 53.40 | 54.42 | 53.25 | 53.47 | +0.63% | 3.04 | 0.98% |
| 2025-05-28 | 53.45 | 54.04 | 53.02 | 53.13 | -0.17% | 2.34 | 0.76% |