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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 80.36 | 81.35 | 79.83 | 80.88 | +1.20% | 2.66 | 0.58% |
| 2025-11-19 | 80.53 | 80.99 | 79.66 | 79.92 | -0.55% | 2.04 | 0.44% |
| 2025-11-18 | 80.63 | 81.15 | 79.91 | 80.36 | -0.17% | 1.97 | 0.43% |
| 2025-11-17 | 81.00 | 81.45 | 79.86 | 80.50 | -1.01% | 2.72 | 0.59% |
| 2025-11-14 | 81.51 | 82.75 | 81.10 | 81.32 | -1.23% | 2.09 | 0.45% |
| 2025-11-13 | 81.62 | 82.42 | 81.17 | 82.33 | +0.65% | 2.70 | 0.57% |
| 2025-11-12 | 81.85 | 82.71 | 81.44 | 81.80 | -0.64% | 2.41 | 0.51% |
| 2025-11-11 | 83.89 | 84.68 | 81.81 | 82.33 | -1.47% | 3.44 | 0.73% |
| 2025-11-10 | 82.41 | 84.20 | 82.41 | 83.56 | +1.20% | 3.57 | 0.75% |
| 2025-11-07 | 85.38 | 85.56 | 82.50 | 82.57 | -4.57% | 5.80 | 1.21% |
| 2025-11-06 | 85.53 | 86.73 | 85.20 | 86.52 | +1.19% | 3.11 | 0.63% |
| 2025-11-05 | 84.77 | 86.03 | 83.76 | 85.50 | -0.33% | 3.74 | 0.77% |
| 2025-11-04 | 87.90 | 87.90 | 85.20 | 85.78 | -2.52% | 3.75 | 0.76% |
| 2025-11-03 | 89.40 | 89.96 | 86.59 | 88.00 | -1.57% | 5.00 | 1.00% |
| 2025-10-31 | 89.96 | 91.38 | 89.30 | 89.40 | -1.11% | 3.99 | 0.77% |
| 2025-10-30 | 94.17 | 94.66 | 90.30 | 90.40 | -4.16% | 5.98 | 1.14% |
| 2025-10-29 | 92.52 | 94.35 | 92.36 | 94.32 | +1.90% | 3.68 | 0.69% |
| 2025-10-28 | 94.01 | 94.65 | 92.30 | 92.56 | -1.37% | 4.41 | 0.83% |
| 2025-10-27 | 95.90 | 97.81 | 92.95 | 93.85 | +2.95% | 8.73 | 1.60% |
| 2025-10-24 | 91.05 | 93.15 | 90.46 | 91.16 | +0.79% | 5.11 | 0.97% |