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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 57.41 | 57.82 | 56.92 | 57.10 | -0.70% | 0.77 | 1.02% |
| 2025-07-22 | 57.47 | 58.00 | 57.13 | 57.50 | +0.02% | 0.73 | 0.96% |
| 2025-07-21 | 58.00 | 58.00 | 57.00 | 57.49 | -0.35% | 0.77 | 1.01% |
| 2025-07-18 | 57.14 | 57.98 | 57.14 | 57.69 | +0.86% | 0.90 | 1.19% |
| 2025-07-17 | 56.74 | 57.20 | 56.32 | 57.20 | +0.78% | 0.56 | 0.75% |
| 2025-07-16 | 56.65 | 57.22 | 56.33 | 56.76 | +0.28% | 0.74 | 0.98% |
| 2025-07-15 | 56.04 | 57.35 | 56.00 | 56.60 | +0.87% | 1.19 | 1.59% |
| 2025-07-14 | 55.48 | 56.40 | 55.29 | 56.11 | +1.14% | 0.98 | 1.33% |
| 2025-07-11 | 54.92 | 55.65 | 54.82 | 55.48 | +1.00% | 0.80 | 1.09% |
| 2025-07-10 | 54.85 | 55.09 | 54.53 | 54.93 | +0.35% | 0.36 | 0.49% |
| 2025-07-09 | 55.22 | 55.47 | 54.50 | 54.74 | -0.58% | 0.56 | 0.76% |
| 2025-07-08 | 54.25 | 55.13 | 54.25 | 55.06 | +1.19% | 0.48 | 0.66% |
| 2025-07-07 | 54.88 | 54.95 | 54.29 | 54.41 | -0.60% | 0.31 | 0.44% |
| 2025-07-04 | 54.85 | 55.22 | 54.57 | 54.74 | -0.60% | 0.41 | 0.56% |
| 2025-07-03 | 55.10 | 55.31 | 54.66 | 55.07 | +0.07% | 0.44 | 0.60% |
| 2025-07-02 | 55.71 | 55.71 | 54.73 | 55.03 | -1.33% | 0.53 | 0.73% |
| 2025-07-01 | 55.72 | 56.39 | 55.51 | 55.77 | -0.07% | 0.64 | 0.87% |
| 2025-06-30 | 55.66 | 56.06 | 55.32 | 55.81 | +1.97% | 0.98 | 1.33% |
| 2025-06-27 | 54.65 | 54.99 | 54.50 | 54.73 | +0.31% | 0.45 | 0.62% |
| 2025-06-26 | 54.77 | 55.67 | 54.50 | 54.56 | -0.89% | 0.54 | 0.75% |