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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.88 | 66.80 | 65.48 | 66.13 | +0.49% | 1.75 | 2.00% |
| 2026-01-16 | 65.58 | 66.52 | 64.79 | 65.81 | +1.37% | 1.87 | 2.15% |
| 2026-01-15 | 64.44 | 65.53 | 64.20 | 64.92 | -0.09% | 1.55 | 1.81% |
| 2026-01-14 | 65.30 | 66.50 | 64.10 | 64.98 | -0.49% | 3.20 | 3.70% |
| 2026-01-13 | 67.00 | 67.06 | 64.91 | 65.30 | -2.78% | 2.86 | 3.29% |
| 2026-01-12 | 66.41 | 67.48 | 65.66 | 67.17 | +1.77% | 2.91 | 3.29% |
| 2026-01-09 | 65.58 | 66.98 | 65.15 | 66.00 | +0.14% | 3.04 | 3.49% |
| 2026-01-08 | 64.95 | 68.56 | 64.48 | 65.91 | +2.25% | 3.07 | 3.49% |
| 2026-01-07 | 62.80 | 66.49 | 62.39 | 64.46 | +3.95% | 3.82 | 4.43% |
| 2026-01-06 | 61.94 | 62.18 | 61.40 | 62.01 | +0.13% | 1.29 | 1.58% |
| 2026-01-05 | 61.80 | 62.90 | 61.10 | 61.93 | +0.21% | 1.68 | 2.05% |
| 2025-12-31 | 61.07 | 62.50 | 60.97 | 61.80 | +1.23% | 1.55 | 1.90% |
| 2025-12-30 | 61.00 | 61.65 | 60.51 | 61.05 | -0.21% | 1.25 | 1.55% |
| 2025-12-29 | 59.54 | 62.13 | 59.11 | 61.18 | +3.14% | 2.46 | 3.06% |
| 2025-12-26 | 59.18 | 60.30 | 58.70 | 59.32 | +1.07% | 1.51 | 1.92% |
| 2025-12-25 | 56.88 | 58.85 | 56.85 | 58.69 | +3.18% | 1.40 | 1.83% |
| 2025-12-24 | 56.21 | 57.01 | 56.21 | 56.88 | +1.30% | 0.76 | 1.01% |
| 2025-12-23 | 56.19 | 56.68 | 55.88 | 56.15 | -0.53% | 0.55 | 0.75% |
| 2025-12-22 | 56.56 | 56.92 | 56.32 | 56.45 | +0.07% | 0.71 | 0.94% |
| 2025-12-19 | 56.10 | 56.65 | 55.76 | 56.41 | +1.27% | 0.62 | 0.83% |