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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 97.60 | 106.60 | 97.51 | 105.00 | +7.02% | 8.50 | 1.44% |
| 2025-09-16 | 96.14 | 98.11 | 95.01 | 98.11 | +2.05% | 4.32 | 0.78% |
| 2025-09-15 | 96.49 | 97.50 | 94.83 | 96.14 | -1.32% | 4.99 | 0.92% |
| 2025-09-12 | 101.50 | 101.55 | 97.43 | 97.43 | -3.01% | 5.23 | 0.93% |
| 2025-09-11 | 96.83 | 100.45 | 94.86 | 100.45 | +3.74% | 5.53 | 0.99% |
| 2025-09-10 | 96.37 | 98.81 | 95.60 | 96.83 | -0.34% | 4.02 | 0.73% |
| 2025-09-09 | 98.37 | 98.90 | 95.70 | 97.16 | -1.16% | 4.50 | 0.82% |
| 2025-09-08 | 93.50 | 98.74 | 93.50 | 98.30 | +5.86% | 7.90 | 1.44% |
| 2025-09-05 | 88.72 | 93.00 | 88.72 | 92.86 | +3.91% | 5.58 | 1.07% |
| 2025-09-04 | 96.20 | 96.96 | 87.67 | 89.37 | -7.34% | 9.72 | 1.88% |
| 2025-09-03 | 96.80 | 99.64 | 96.00 | 96.45 | +0.17% | 6.32 | 1.14% |
| 2025-09-02 | 92.80 | 97.45 | 92.71 | 96.29 | +3.54% | 9.09 | 1.68% |
| 2025-09-01 | 96.89 | 98.55 | 92.18 | 93.00 | -4.01% | 9.32 | 1.72% |
| 2025-08-29 | 93.18 | 97.38 | 92.66 | 96.89 | +3.68% | 6.46 | 1.18% |
| 2025-08-28 | 94.10 | 95.80 | 91.80 | 93.45 | -1.29% | 8.32 | 1.56% |
| 2025-08-27 | 95.54 | 100.90 | 94.56 | 94.67 | -1.85% | 8.52 | 1.52% |
| 2025-08-26 | 96.00 | 98.37 | 93.51 | 96.45 | +0.16% | 7.66 | 1.40% |
| 2025-08-25 | 91.09 | 97.90 | 90.04 | 96.30 | +5.84% | 10.67 | 2.00% |
| 2025-08-22 | 91.55 | 92.20 | 89.62 | 90.99 | -0.49% | 5.54 | 1.08% |
| 2025-08-21 | 91.01 | 92.19 | 90.33 | 91.44 | +0.15% | 4.82 | 0.93% |