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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 64.07 | 64.49 | 63.43 | 64.07 | +0.02% | 2.74 | 0.75% |
| 2026-04-21 | 64.88 | 64.89 | 63.49 | 64.06 | -1.10% | 3.16 | 0.86% |
| 2026-04-20 | 62.44 | 65.23 | 62.23 | 64.77 | +3.71% | 5.72 | 1.56% |
| 2026-04-17 | 62.80 | 62.82 | 62.05 | 62.45 | -0.75% | 2.36 | 0.66% |
| 2026-04-16 | 62.68 | 63.66 | 62.52 | 62.92 | +0.50% | 3.21 | 0.89% |
| 2026-04-15 | 63.50 | 63.85 | 62.46 | 62.61 | -0.79% | 2.67 | 0.74% |
| 2026-04-14 | 63.47 | 63.58 | 62.32 | 63.11 | +0.69% | 2.64 | 0.73% |
| 2026-04-13 | 62.00 | 63.98 | 61.51 | 62.68 | +0.77% | 3.53 | 0.98% |
| 2026-04-10 | 61.45 | 62.80 | 61.45 | 62.20 | +1.85% | 2.66 | 0.74% |
| 2026-04-09 | 62.10 | 62.22 | 61.00 | 61.07 | -2.88% | 2.19 | 0.62% |
| 2026-04-08 | 61.30 | 62.90 | 61.29 | 62.88 | +4.82% | 2.91 | 0.81% |
| 2026-04-07 | 60.00 | 60.65 | 59.81 | 59.99 | +0.17% | 1.10 | 0.32% |
| 2026-04-03 | 60.56 | 61.00 | 59.67 | 59.89 | -1.11% | 1.26 | 0.37% |
| 2026-04-02 | 62.36 | 62.36 | 60.29 | 60.56 | -2.95% | 2.28 | 0.65% |
| 2026-04-01 | 62.00 | 62.68 | 61.50 | 62.40 | +2.26% | 2.31 | 0.65% |
| 2026-03-31 | 62.15 | 62.60 | 61.02 | 61.02 | -1.60% | 1.82 | 0.51% |
| 2026-03-30 | 60.78 | 62.10 | 60.55 | 62.01 | +0.54% | 2.06 | 0.58% |
| 2026-03-27 | 60.31 | 61.96 | 60.16 | 61.68 | +1.31% | 1.93 | 0.55% |
| 2026-03-26 | 61.15 | 62.25 | 60.41 | 60.88 | -0.52% | 2.24 | 0.64% |
| 2026-03-25 | 60.32 | 61.59 | 59.88 | 61.20 | +2.22% | 2.59 | 0.74% |