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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.59 | 55.91 | 54.61 | 55.81 | +2.29% | 0.68 | 0.93% |
| 2026-03-23 | 56.79 | 56.93 | 54.42 | 54.56 | -4.82% | 1.31 | 1.78% |
| 2026-03-20 | 59.00 | 59.27 | 57.23 | 57.32 | -2.37% | 1.16 | 1.52% |
| 2026-03-19 | 60.34 | 60.34 | 58.62 | 58.71 | -3.58% | 1.76 | 2.24% |
| 2026-03-18 | 60.12 | 61.15 | 59.97 | 60.89 | +1.28% | 1.01 | 1.26% |
| 2026-03-17 | 63.00 | 63.24 | 60.11 | 60.12 | -4.36% | 1.84 | 2.26% |
| 2026-03-16 | 63.20 | 63.60 | 61.97 | 62.86 | +0.38% | 1.46 | 1.76% |
| 2026-03-13 | 62.68 | 64.19 | 62.40 | 62.62 | -0.65% | 1.65 | 1.98% |
| 2026-03-12 | 64.60 | 65.50 | 63.00 | 63.03 | -3.03% | 2.56 | 3.02% |
| 2026-03-11 | 65.80 | 69.32 | 64.60 | 65.00 | +1.91% | 4.15 | 4.73% |
| 2026-03-10 | 62.55 | 64.28 | 62.55 | 63.78 | +2.10% | 1.85 | 2.19% |
| 2026-03-09 | 62.10 | 62.87 | 60.82 | 62.47 | -1.05% | 2.11 | 2.58% |
| 2026-03-06 | 61.14 | 63.94 | 60.88 | 63.13 | +3.46% | 2.46 | 2.95% |
| 2026-03-05 | 61.78 | 62.45 | 60.66 | 61.02 | +0.36% | 1.51 | 1.85% |
| 2026-03-04 | 60.06 | 62.14 | 60.05 | 60.80 | -0.21% | 1.69 | 2.08% |
| 2026-03-03 | 63.00 | 63.59 | 60.93 | 60.93 | -3.29% | 2.63 | 3.19% |
| 2026-03-02 | 61.74 | 63.89 | 60.02 | 63.00 | +1.03% | 2.69 | 3.27% |
| 2026-02-27 | 62.44 | 62.50 | 61.70 | 62.36 | -0.68% | 1.23 | 1.50% |
| 2026-02-26 | 60.70 | 63.16 | 60.27 | 62.79 | +3.63% | 2.22 | 2.72% |
| 2026-02-25 | 60.22 | 60.78 | 59.68 | 60.59 | +0.60% | 0.98 | 1.24% |