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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.02 | 60.45 | 58.84 | 60.23 | -0.28% | 1.34 | 1.70% |
| 2026-02-13 | 60.40 | 61.08 | 60.08 | 60.40 | -0.30% | 0.81 | 1.01% |
| 2026-02-12 | 59.81 | 60.79 | 59.76 | 60.58 | +1.29% | 0.85 | 1.06% |
| 2026-02-11 | 59.70 | 60.00 | 59.47 | 59.81 | +0.15% | 0.79 | 0.99% |
| 2026-02-10 | 59.50 | 59.98 | 59.39 | 59.72 | +0.03% | 0.86 | 1.09% |
| 2026-02-09 | 59.77 | 60.40 | 59.42 | 59.70 | +1.50% | 1.07 | 1.36% |
| 2026-02-06 | 58.26 | 59.29 | 58.26 | 58.82 | +0.12% | 0.75 | 0.97% |
| 2026-02-05 | 59.35 | 59.56 | 58.66 | 58.75 | -1.59% | 0.91 | 1.17% |
| 2026-02-04 | 60.29 | 60.38 | 59.26 | 59.70 | -1.27% | 0.99 | 1.25% |
| 2026-02-03 | 59.80 | 60.47 | 59.60 | 60.47 | +1.80% | 0.93 | 1.17% |
| 2026-02-02 | 61.00 | 61.59 | 59.17 | 59.40 | -2.78% | 1.08 | 1.36% |
| 2026-01-30 | 61.93 | 62.27 | 59.51 | 61.10 | -1.40% | 1.41 | 1.75% |
| 2026-01-29 | 63.55 | 64.08 | 61.75 | 61.97 | -2.52% | 1.41 | 1.70% |
| 2026-01-28 | 65.25 | 65.52 | 63.30 | 63.57 | -3.02% | 1.60 | 1.89% |
| 2026-01-27 | 65.38 | 66.26 | 63.40 | 65.55 | +0.55% | 1.47 | 1.71% |
| 2026-01-26 | 67.30 | 67.35 | 65.01 | 65.19 | -2.56% | 2.12 | 2.44% |
| 2026-01-23 | 65.80 | 67.00 | 65.61 | 66.90 | +2.00% | 1.60 | 1.82% |
| 2026-01-22 | 66.04 | 66.87 | 65.31 | 65.59 | -0.68% | 1.19 | 1.37% |
| 2026-01-21 | 64.51 | 66.49 | 64.51 | 66.04 | +1.99% | 1.61 | 1.86% |
| 2026-01-20 | 66.13 | 66.58 | 64.21 | 64.75 | -2.09% | 1.89 | 2.20% |