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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 84.50 | 84.88 | 83.03 | 83.59 | -0.31% | 4.03 | 0.84% |
| 2026-01-16 | 82.06 | 85.49 | 81.89 | 83.85 | +2.13% | 6.01 | 1.25% |
| 2026-01-15 | 83.21 | 83.55 | 81.77 | 82.10 | -1.88% | 4.51 | 0.96% |
| 2026-01-14 | 83.39 | 85.55 | 82.75 | 83.67 | +0.31% | 6.50 | 1.35% |
| 2026-01-13 | 86.00 | 86.49 | 82.68 | 83.41 | -2.85% | 6.46 | 1.34% |
| 2026-01-12 | 84.00 | 86.31 | 82.10 | 85.86 | +2.85% | 7.99 | 1.65% |
| 2026-01-09 | 82.60 | 83.73 | 81.70 | 83.48 | +1.31% | 5.67 | 1.19% |
| 2026-01-08 | 81.10 | 83.00 | 80.50 | 82.40 | +1.63% | 5.25 | 1.12% |
| 2026-01-07 | 83.59 | 84.31 | 81.02 | 81.08 | -2.99% | 7.12 | 1.51% |
| 2026-01-06 | 82.85 | 83.74 | 82.30 | 83.58 | +1.02% | 5.44 | 1.14% |
| 2026-01-05 | 80.70 | 83.36 | 80.28 | 82.74 | +2.55% | 5.60 | 1.18% |
| 2025-12-31 | 81.95 | 82.30 | 80.68 | 80.68 | -0.90% | 4.82 | 1.03% |
| 2025-12-30 | 79.79 | 81.88 | 79.20 | 81.41 | +1.85% | 5.09 | 1.10% |
| 2025-12-29 | 80.78 | 82.05 | 79.71 | 79.93 | -0.58% | 4.34 | 0.94% |
| 2025-12-26 | 81.10 | 81.50 | 80.09 | 80.40 | -0.72% | 3.45 | 0.75% |
| 2025-12-25 | 79.69 | 81.15 | 79.51 | 80.98 | +2.09% | 4.67 | 1.01% |
| 2025-12-24 | 78.21 | 79.87 | 78.17 | 79.32 | +1.03% | 3.39 | 0.75% |
| 2025-12-23 | 79.02 | 80.83 | 78.21 | 78.51 | -0.62% | 3.42 | 0.76% |
| 2025-12-22 | 80.17 | 80.20 | 78.40 | 79.00 | -0.50% | 4.08 | 0.90% |
| 2025-12-19 | 77.82 | 80.65 | 77.58 | 79.40 | +2.03% | 4.86 | 1.06% |