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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 59.00 | 59.70 | 58.49 | 59.60 | +0.12% | 0.80 | 1.02% |
| 2026-04-21 | 58.88 | 59.95 | 58.69 | 59.53 | -0.02% | 0.92 | 1.17% |
| 2026-04-20 | 59.11 | 59.89 | 58.63 | 59.54 | +0.30% | 1.09 | 1.39% |
| 2026-04-17 | 57.44 | 59.66 | 57.08 | 59.36 | +2.91% | 1.67 | 2.15% |
| 2026-04-16 | 57.48 | 57.85 | 57.28 | 57.68 | +0.86% | 0.67 | 0.87% |
| 2026-04-15 | 58.01 | 58.32 | 57.15 | 57.19 | -1.28% | 0.66 | 0.86% |
| 2026-04-14 | 57.62 | 58.07 | 57.40 | 57.93 | +1.06% | 0.64 | 0.84% |
| 2026-04-13 | 56.98 | 57.35 | 56.51 | 57.32 | +0.37% | 0.46 | 0.61% |
| 2026-04-10 | 57.25 | 57.88 | 57.05 | 57.11 | +0.12% | 0.71 | 0.93% |
| 2026-04-09 | 57.50 | 57.50 | 56.56 | 57.04 | -1.23% | 0.76 | 1.00% |
| 2026-04-08 | 56.86 | 57.78 | 56.38 | 57.75 | +4.47% | 0.74 | 0.98% |
| 2026-04-07 | 55.00 | 55.51 | 54.93 | 55.28 | +0.55% | 0.33 | 0.45% |
| 2026-04-03 | 55.05 | 55.95 | 54.81 | 54.98 | -0.72% | 0.59 | 0.81% |
| 2026-04-02 | 56.64 | 56.90 | 55.15 | 55.38 | -2.81% | 0.66 | 0.90% |
| 2026-04-01 | 57.11 | 57.16 | 56.46 | 56.98 | +1.57% | 0.59 | 0.79% |
| 2026-03-31 | 56.20 | 57.18 | 56.00 | 56.10 | -0.53% | 0.64 | 0.85% |
| 2026-03-30 | 56.00 | 56.55 | 55.45 | 56.40 | -0.65% | 0.44 | 0.59% |
| 2026-03-27 | 54.86 | 56.98 | 54.70 | 56.77 | +2.64% | 0.70 | 0.94% |
| 2026-03-26 | 56.65 | 56.93 | 55.01 | 55.31 | -2.55% | 0.63 | 0.86% |
| 2026-03-25 | 55.99 | 57.00 | 55.81 | 56.76 | +1.70% | 0.68 | 0.90% |