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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 54.34 | 55.18 | 54.10 | 55.05 | +1.29% | 0.79 | 1.10% |
| 2025-06-24 | 53.00 | 54.38 | 52.75 | 54.35 | +3.01% | 0.65 | 0.91% |
| 2025-06-23 | 52.20 | 52.91 | 52.12 | 52.76 | +0.53% | 0.32 | 0.46% |
| 2025-06-20 | 53.40 | 53.73 | 52.48 | 52.48 | -1.72% | 0.63 | 0.91% |
| 2025-06-19 | 54.50 | 54.78 | 53.35 | 53.40 | -2.02% | 0.72 | 1.01% |
| 2025-06-18 | 54.20 | 54.76 | 54.20 | 54.50 | +0.18% | 0.28 | 0.38% |
| 2025-06-17 | 54.08 | 54.85 | 54.08 | 54.40 | 0.00% | 0.23 | 0.33% |
| 2025-06-16 | 54.00 | 54.80 | 53.98 | 54.40 | +0.20% | 0.39 | 0.54% |
| 2025-06-13 | 54.96 | 55.75 | 54.24 | 54.29 | -0.77% | 0.81 | 1.12% |
| 2025-06-12 | 54.64 | 54.85 | 54.20 | 54.71 | +0.05% | 0.33 | 0.45% |
| 2025-06-11 | 54.95 | 55.30 | 54.60 | 54.68 | -0.49% | 0.62 | 0.85% |
| 2025-06-10 | 55.79 | 55.89 | 54.00 | 54.95 | -1.70% | 1.03 | 1.42% |
| 2025-06-09 | 55.33 | 56.17 | 55.33 | 55.90 | +0.94% | 0.56 | 0.76% |
| 2025-06-06 | 55.50 | 55.64 | 55.20 | 55.38 | -0.49% | 0.40 | 0.55% |
| 2025-06-05 | 55.07 | 55.74 | 54.72 | 55.65 | +1.07% | 0.58 | 0.79% |
| 2025-06-04 | 56.00 | 56.00 | 55.04 | 55.06 | -0.76% | 0.65 | 0.89% |
| 2025-06-03 | 55.28 | 55.57 | 55.00 | 55.48 | +0.26% | 0.52 | 0.71% |
| 2025-05-30 | 55.78 | 55.92 | 55.04 | 55.33 | -0.67% | 0.53 | 0.72% |
| 2025-05-29 | 54.87 | 55.75 | 54.86 | 55.71 | +0.94% | 0.75 | 1.02% |
| 2025-05-28 | 55.00 | 55.89 | 54.90 | 55.19 | +0.93% | 0.70 | 0.95% |