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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 79.68 | 80.07 | 77.80 | 77.82 | -3.33% | 4.26 | 0.95% |
| 2025-12-17 | 81.81 | 81.94 | 77.71 | 80.50 | -1.52% | 7.20 | 1.59% |
| 2025-12-16 | 79.63 | 82.41 | 79.50 | 81.74 | +2.69% | 5.65 | 1.21% |
| 2025-12-15 | 79.07 | 80.55 | 78.55 | 79.60 | 0.00% | 3.90 | 0.85% |
| 2025-12-12 | 77.25 | 79.79 | 76.69 | 79.60 | +3.22% | 5.63 | 1.25% |
| 2025-12-11 | 79.40 | 80.34 | 77.10 | 77.12 | -2.87% | 3.47 | 0.77% |
| 2025-12-10 | 78.41 | 79.90 | 77.70 | 79.40 | +1.29% | 3.77 | 0.83% |
| 2025-12-09 | 80.59 | 80.90 | 78.28 | 78.39 | -3.07% | 4.20 | 0.92% |
| 2025-12-08 | 79.70 | 81.43 | 78.26 | 80.87 | +1.60% | 4.58 | 1.00% |
| 2025-12-05 | 79.66 | 79.85 | 78.01 | 79.60 | -0.35% | 3.73 | 0.82% |
| 2025-12-04 | 83.00 | 83.38 | 79.01 | 79.88 | -2.00% | 6.38 | 1.39% |
| 2025-12-03 | 77.90 | 83.31 | 77.90 | 81.51 | +4.59% | 7.77 | 1.66% |
| 2025-12-02 | 78.68 | 78.73 | 77.05 | 77.93 | -1.03% | 2.99 | 0.67% |
| 2025-12-01 | 77.01 | 78.74 | 76.06 | 78.74 | +0.20% | 4.58 | 1.03% |
| 2025-11-28 | 79.09 | 79.36 | 77.80 | 78.58 | -1.49% | 2.66 | 0.59% |
| 2025-11-27 | 79.30 | 81.13 | 79.24 | 79.77 | +0.67% | 3.09 | 0.67% |
| 2025-11-26 | 78.95 | 79.44 | 78.51 | 79.24 | +0.30% | 2.31 | 0.51% |
| 2025-11-25 | 78.49 | 80.15 | 78.08 | 79.00 | +1.02% | 2.83 | 0.62% |
| 2025-11-24 | 78.90 | 79.48 | 77.72 | 78.20 | -0.12% | 2.95 | 0.66% |
| 2025-11-21 | 80.03 | 80.40 | 77.70 | 78.29 | -3.20% | 3.76 | 0.83% |