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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 72.00 | 74.00 | 71.60 | 73.16 | +3.25% | 5.53 | 1.32% |
| 2026-02-13 | 71.30 | 71.88 | 70.86 | 70.86 | -0.56% | 2.43 | 0.59% |
| 2026-02-12 | 71.90 | 72.00 | 71.12 | 71.26 | -0.59% | 2.41 | 0.59% |
| 2026-02-11 | 71.89 | 73.20 | 71.42 | 71.68 | -0.25% | 3.61 | 0.87% |
| 2026-02-10 | 71.70 | 72.38 | 71.28 | 71.86 | +0.22% | 2.75 | 0.67% |
| 2026-02-09 | 71.91 | 72.13 | 71.33 | 71.70 | +0.96% | 2.99 | 0.73% |
| 2026-02-06 | 70.95 | 71.84 | 70.40 | 71.02 | -0.93% | 2.98 | 0.73% |
| 2026-02-05 | 71.88 | 72.76 | 71.32 | 71.69 | +0.18% | 4.62 | 1.12% |
| 2026-02-04 | 71.30 | 71.73 | 69.98 | 71.56 | -0.43% | 4.25 | 1.05% |
| 2026-02-03 | 72.03 | 72.45 | 69.44 | 71.87 | +0.63% | 5.46 | 1.35% |
| 2026-02-02 | 72.00 | 73.64 | 71.24 | 71.42 | -0.56% | 5.10 | 1.23% |
| 2026-01-30 | 74.15 | 74.59 | 71.71 | 71.82 | -3.47% | 4.91 | 1.18% |
| 2026-01-29 | 73.83 | 75.45 | 73.16 | 74.40 | +0.31% | 3.62 | 0.85% |
| 2026-01-28 | 76.50 | 76.86 | 73.88 | 74.17 | -3.26% | 6.31 | 1.48% |
| 2026-01-27 | 78.18 | 78.54 | 76.10 | 76.67 | -1.93% | 5.26 | 1.19% |
| 2026-01-26 | 82.76 | 83.65 | 78.08 | 78.18 | -5.66% | 7.50 | 1.63% |
| 2026-01-23 | 82.40 | 83.19 | 81.80 | 82.87 | +0.55% | 3.79 | 0.80% |
| 2026-01-22 | 83.20 | 86.23 | 82.11 | 82.42 | -1.16% | 4.35 | 0.91% |
| 2026-01-21 | 82.19 | 83.80 | 80.84 | 83.39 | +1.01% | 4.09 | 0.86% |
| 2026-01-20 | 83.52 | 84.38 | 82.11 | 82.56 | -1.23% | 4.10 | 0.86% |