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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 59.70 | 59.96 | 59.04 | 59.87 | +1.92% | 2.46 | 0.72% |
| 2026-03-23 | 60.50 | 60.80 | 58.50 | 58.74 | -4.08% | 3.09 | 0.90% |
| 2026-03-20 | 62.10 | 62.66 | 61.24 | 61.24 | -1.26% | 1.94 | 0.55% |
| 2026-03-19 | 62.73 | 63.16 | 61.82 | 62.02 | -2.41% | 2.09 | 0.59% |
| 2026-03-18 | 63.89 | 64.01 | 63.01 | 63.55 | -0.06% | 1.93 | 0.53% |
| 2026-03-17 | 63.52 | 65.11 | 63.52 | 63.59 | +0.11% | 3.14 | 0.85% |
| 2026-03-16 | 63.65 | 63.70 | 62.90 | 63.52 | -0.28% | 1.83 | 0.51% |
| 2026-03-13 | 64.04 | 64.69 | 63.52 | 63.70 | -0.75% | 2.34 | 0.64% |
| 2026-03-12 | 65.03 | 65.09 | 63.70 | 64.18 | -1.29% | 2.19 | 0.59% |
| 2026-03-11 | 64.90 | 65.36 | 64.40 | 65.02 | +0.35% | 2.47 | 0.66% |
| 2026-03-10 | 63.60 | 65.04 | 63.60 | 64.79 | +2.60% | 3.39 | 0.92% |
| 2026-03-09 | 64.00 | 64.00 | 62.01 | 63.15 | -2.62% | 4.18 | 1.16% |
| 2026-03-06 | 64.47 | 65.33 | 64.25 | 64.85 | +0.42% | 2.62 | 0.70% |
| 2026-03-05 | 65.59 | 65.80 | 64.27 | 64.58 | -0.35% | 3.10 | 0.83% |
| 2026-03-04 | 66.00 | 66.85 | 64.26 | 64.81 | -2.39% | 4.59 | 1.23% |
| 2026-03-03 | 67.50 | 69.45 | 66.39 | 66.40 | -0.91% | 4.87 | 1.25% |
| 2026-03-02 | 67.98 | 68.97 | 66.80 | 67.01 | -3.35% | 6.27 | 1.62% |
| 2026-02-27 | 70.71 | 70.80 | 68.31 | 69.33 | -2.45% | 6.34 | 1.59% |
| 2026-02-26 | 72.43 | 72.55 | 70.80 | 71.07 | -1.84% | 3.22 | 0.79% |
| 2026-02-25 | 73.15 | 73.40 | 72.07 | 72.40 | -1.04% | 3.90 | 0.94% |