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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.80 | 62.39 | 60.32 | 62.15 | +2.25% | 2.04 | 2.52% |
| 2025-08-19 | 61.58 | 61.58 | 60.10 | 60.78 | -1.19% | 1.74 | 2.17% |
| 2025-08-18 | 60.88 | 62.01 | 60.20 | 61.51 | +1.75% | 2.27 | 2.81% |
| 2025-08-15 | 59.55 | 60.66 | 59.25 | 60.45 | +1.34% | 1.11 | 1.39% |
| 2025-08-14 | 60.79 | 60.98 | 59.46 | 59.65 | -1.65% | 1.22 | 1.53% |
| 2025-08-13 | 60.70 | 61.16 | 60.08 | 60.65 | +0.15% | 1.14 | 1.43% |
| 2025-08-12 | 60.99 | 61.01 | 59.93 | 60.56 | -0.92% | 1.05 | 1.31% |
| 2025-08-11 | 60.89 | 61.50 | 60.57 | 61.12 | +0.53% | 1.20 | 1.49% |
| 2025-08-08 | 60.74 | 61.88 | 60.15 | 60.80 | -0.10% | 1.27 | 1.57% |
| 2025-08-07 | 61.05 | 61.44 | 60.30 | 60.86 | -0.96% | 1.60 | 1.99% |
| 2025-08-06 | 61.25 | 62.66 | 60.60 | 61.45 | +2.42% | 3.15 | 3.87% |
| 2025-08-05 | 60.27 | 60.55 | 59.46 | 60.00 | -0.51% | 1.15 | 1.45% |
| 2025-08-04 | 57.99 | 60.50 | 57.64 | 60.31 | +4.70% | 1.81 | 2.30% |
| 2025-08-01 | 57.50 | 58.04 | 57.29 | 57.60 | 0.00% | 0.57 | 0.74% |
| 2025-07-31 | 58.15 | 58.66 | 57.38 | 57.60 | -1.10% | 0.92 | 1.20% |
| 2025-07-30 | 58.94 | 59.18 | 57.80 | 58.24 | -1.15% | 0.76 | 0.99% |
| 2025-07-29 | 58.13 | 59.78 | 58.00 | 58.92 | +1.25% | 1.18 | 1.53% |
| 2025-07-28 | 58.36 | 58.63 | 57.89 | 58.19 | +0.21% | 0.65 | 0.85% |
| 2025-07-25 | 57.88 | 58.20 | 57.52 | 58.07 | +0.31% | 0.66 | 0.86% |
| 2025-07-24 | 57.06 | 58.04 | 57.06 | 57.89 | +1.38% | 0.83 | 1.08% |