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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 54.56 | 54.84 | 53.05 | 53.22 | -2.74% | 2.74 | 0.89% |
| 2025-05-26 | 56.52 | 56.85 | 54.21 | 54.72 | -3.80% | 4.04 | 1.28% |
| 2025-05-23 | 56.57 | 58.65 | 56.52 | 56.88 | +0.60% | 2.77 | 0.84% |
| 2025-05-22 | 57.16 | 57.69 | 56.27 | 56.54 | -1.54% | 2.48 | 0.76% |
| 2025-05-21 | 57.73 | 58.98 | 56.94 | 57.43 | -1.68% | 2.32 | 0.70% |
| 2025-05-20 | 56.91 | 59.93 | 56.21 | 58.41 | +2.58% | 3.88 | 1.16% |
| 2025-05-19 | 55.50 | 57.38 | 54.46 | 56.94 | +2.15% | 4.48 | 1.39% |
| 2025-05-16 | 53.99 | 57.99 | 53.61 | 55.74 | +3.23% | 4.22 | 1.33% |
| 2025-05-15 | 55.19 | 55.19 | 53.57 | 53.99 | -2.44% | 2.49 | 0.80% |
| 2025-05-14 | 54.75 | 56.03 | 54.25 | 55.34 | +1.05% | 2.83 | 0.89% |
| 2025-05-13 | 55.50 | 55.83 | 54.34 | 54.77 | +0.27% | 4.22 | 1.33% |
| 2025-05-12 | 54.74 | 55.21 | 53.88 | 54.62 | +1.94% | 4.02 | 1.28% |
| 2025-05-09 | 53.85 | 54.59 | 52.90 | 53.58 | +0.41% | 3.27 | 1.06% |
| 2025-05-08 | 53.33 | 53.95 | 52.75 | 53.36 | +0.06% | 2.27 | 0.74% |
| 2025-05-07 | 53.46 | 53.98 | 52.31 | 53.33 | +1.63% | 3.09 | 1.01% |
| 2025-05-06 | 51.46 | 53.05 | 50.81 | 52.48 | +2.76% | 3.97 | 1.33% |