科德数控 sh.688305
69.30
-2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 73.00 | 73.68 | 68.85 | 69.30 | -2.19% | 4.47 | 4.81% |
| 2026-05-22 | 69.99 | 71.80 | 67.29 | 70.85 | +2.89% | 4.25 | 4.62% |
| 2026-05-21 | 68.20 | 73.46 | 68.20 | 68.86 | +1.12% | 5.49 | 5.89% |
| 2026-05-20 | 68.06 | 69.21 | 67.17 | 68.10 | -0.70% | 2.80 | 3.12% |
| 2026-05-19 | 66.74 | 69.88 | 66.33 | 68.58 | +3.41% | 3.38 | 3.75% |
| 2026-05-18 | 67.67 | 68.30 | 66.07 | 66.32 | -3.59% | 3.28 | 3.70% |
| 2026-05-15 | 64.34 | 70.70 | 64.34 | 68.79 | +6.65% | 6.25 | 6.93% |
| 2026-05-14 | 64.52 | 66.39 | 63.80 | 64.50 | -0.03% | 2.48 | 2.88% |
| 2026-05-13 | 64.28 | 64.88 | 63.52 | 64.52 | -0.25% | 1.77 | 2.07% |
| 2026-05-12 | 65.00 | 66.00 | 64.10 | 64.68 | -0.80% | 1.86 | 2.17% |
| 2026-05-11 | 64.90 | 65.59 | 64.16 | 65.20 | +0.20% | 2.44 | 2.84% |
| 2026-05-08 | 63.60 | 65.68 | 63.31 | 65.07 | +1.74% | 3.09 | 3.61% |
| 2026-05-07 | 60.99 | 65.00 | 60.70 | 63.96 | +5.01% | 3.56 | 4.24% |
| 2026-05-06 | 60.41 | 62.01 | 60.10 | 60.91 | +0.73% | 2.05 | 2.54% |
| 2026-04-30 | 58.40 | 60.85 | 58.36 | 60.47 | +2.11% | 1.66 | 2.10% |
| 2026-04-29 | 57.00 | 59.30 | 56.84 | 59.22 | +3.48% | 1.08 | 1.40% |
| 2026-04-28 | 58.88 | 58.88 | 57.23 | 57.23 | -3.08% | 0.74 | 0.97% |
| 2026-04-27 | 57.55 | 59.57 | 56.56 | 59.05 | +2.64% | 1.01 | 1.30% |
| 2026-04-24 | 58.00 | 58.40 | 57.21 | 57.53 | -1.35% | 0.72 | 0.95% |
| 2026-04-23 | 59.59 | 59.89 | 58.28 | 58.32 | -2.15% | 0.80 | 1.03% |