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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 91.42 | 92.10 | 89.38 | 90.45 | -1.23% | 4.13 | 0.80% |
| 2025-10-22 | 90.55 | 92.41 | 89.86 | 91.58 | +0.88% | 2.93 | 0.56% |
| 2025-10-21 | 90.18 | 93.20 | 89.46 | 90.78 | +1.32% | 4.41 | 0.85% |
| 2025-10-20 | 91.75 | 92.28 | 88.58 | 89.60 | -1.27% | 5.63 | 1.09% |
| 2025-10-17 | 94.04 | 94.47 | 90.50 | 90.75 | -3.95% | 4.31 | 0.82% |
| 2025-10-16 | 96.02 | 96.43 | 94.29 | 94.48 | -1.77% | 3.05 | 0.56% |
| 2025-10-15 | 95.98 | 97.95 | 94.38 | 96.18 | +0.06% | 4.43 | 0.81% |
| 2025-10-14 | 98.00 | 100.00 | 95.70 | 96.12 | -1.41% | 4.27 | 0.77% |
| 2025-10-13 | 96.72 | 99.98 | 96.56 | 97.49 | -5.26% | 5.05 | 0.90% |
| 2025-10-10 | 101.03 | 105.65 | 101.03 | 102.90 | +0.44% | 5.45 | 0.92% |
| 2025-10-09 | 105.06 | 105.70 | 97.20 | 102.45 | -4.70% | 9.27 | 1.61% |
| 2025-09-30 | 104.28 | 107.53 | 103.00 | 107.50 | +2.32% | 5.44 | 0.90% |
| 2025-09-29 | 106.45 | 110.70 | 103.60 | 105.06 | -1.31% | 6.83 | 1.13% |
| 2025-09-26 | 105.00 | 108.17 | 104.61 | 106.45 | +0.42% | 4.41 | 0.73% |
| 2025-09-25 | 104.08 | 107.85 | 103.97 | 106.00 | +1.84% | 4.81 | 0.80% |
| 2025-09-24 | 103.00 | 106.58 | 100.51 | 104.08 | -1.42% | 5.87 | 0.99% |
| 2025-09-23 | 105.50 | 108.06 | 103.86 | 105.58 | +0.70% | 5.38 | 0.89% |
| 2025-09-22 | 104.90 | 106.37 | 101.88 | 104.85 | -0.14% | 5.33 | 0.90% |
| 2025-09-19 | 106.10 | 108.68 | 104.27 | 105.00 | -0.91% | 5.77 | 0.96% |
| 2025-09-18 | 105.01 | 111.69 | 104.44 | 105.96 | +0.91% | 10.62 | 1.73% |