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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 55.14 | 55.56 | 54.58 | 54.68 | -0.78% | 0.40 | 0.54% |
| 2025-05-26 | 54.89 | 55.23 | 54.66 | 55.11 | +0.04% | 0.55 | 0.75% |
| 2025-05-23 | 55.61 | 56.09 | 55.09 | 55.09 | -0.94% | 0.71 | 0.96% |
| 2025-05-22 | 56.96 | 57.24 | 55.59 | 55.61 | -2.42% | 0.96 | 1.28% |
| 2025-05-21 | 57.50 | 57.60 | 56.42 | 56.99 | -0.81% | 1.00 | 1.32% |
| 2025-05-20 | 57.42 | 57.89 | 57.23 | 57.46 | -0.23% | 0.84 | 1.10% |
| 2025-05-19 | 58.12 | 58.15 | 57.16 | 57.59 | -1.08% | 0.93 | 1.22% |
| 2025-05-16 | 57.72 | 59.57 | 57.53 | 58.22 | +0.86% | 1.46 | 1.88% |
| 2025-05-15 | 58.42 | 58.42 | 57.30 | 57.72 | -0.75% | 0.80 | 1.05% |
| 2025-05-14 | 59.18 | 59.47 | 57.97 | 58.16 | -1.90% | 1.81 | 2.33% |
| 2025-05-13 | 61.30 | 61.30 | 59.02 | 59.28 | -2.68% | 1.72 | 2.17% |
| 2025-05-12 | 60.26 | 61.93 | 60.26 | 60.92 | +2.11% | 2.20 | 2.71% |
| 2025-05-09 | 60.70 | 61.31 | 58.72 | 59.66 | -1.64% | 1.38 | 1.74% |
| 2025-05-08 | 60.70 | 61.02 | 59.80 | 60.65 | -0.16% | 1.24 | 1.54% |
| 2025-05-07 | 59.92 | 61.24 | 59.43 | 60.75 | +2.15% | 1.97 | 2.47% |
| 2025-05-06 | 58.19 | 59.70 | 57.86 | 59.47 | +2.85% | 1.88 | 2.42% |