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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 55.74 | 56.50 | 55.40 | 55.70 | -0.34% | 0.62 | 0.84% |
| 2025-12-17 | 55.38 | 55.96 | 54.90 | 55.89 | +0.92% | 0.53 | 0.72% |
| 2025-12-16 | 55.92 | 56.17 | 54.86 | 55.38 | -0.93% | 0.64 | 0.88% |
| 2025-12-15 | 56.70 | 56.83 | 55.77 | 55.90 | -2.38% | 1.61 | 2.17% |
| 2025-12-12 | 57.00 | 57.26 | 55.90 | 57.26 | +1.09% | 1.63 | 2.19% |
| 2025-12-11 | 58.36 | 58.48 | 56.60 | 56.64 | -3.10% | 1.43 | 1.89% |
| 2025-12-10 | 58.90 | 59.20 | 58.29 | 58.45 | -0.83% | 0.75 | 0.97% |
| 2025-12-09 | 60.13 | 60.45 | 58.81 | 58.94 | -1.93% | 0.60 | 0.77% |
| 2025-12-08 | 59.87 | 60.49 | 59.56 | 60.10 | +1.23% | 0.75 | 0.94% |
| 2025-12-05 | 58.60 | 59.40 | 58.47 | 59.37 | +0.99% | 0.44 | 0.56% |
| 2025-12-04 | 59.88 | 59.88 | 58.78 | 58.79 | -0.74% | 0.58 | 0.74% |
| 2025-12-03 | 59.62 | 60.23 | 58.90 | 59.23 | -0.60% | 0.56 | 0.71% |
| 2025-12-02 | 58.99 | 59.87 | 58.66 | 59.59 | +0.69% | 0.63 | 0.80% |
| 2025-12-01 | 58.50 | 59.30 | 58.41 | 59.18 | +0.85% | 0.47 | 0.61% |
| 2025-11-28 | 58.03 | 58.69 | 57.66 | 58.68 | +0.96% | 0.45 | 0.59% |
| 2025-11-27 | 58.06 | 58.85 | 58.06 | 58.12 | -0.05% | 0.37 | 0.48% |
| 2025-11-26 | 58.60 | 58.85 | 58.12 | 58.15 | -0.50% | 0.34 | 0.44% |
| 2025-11-25 | 58.49 | 59.30 | 58.19 | 58.44 | +0.12% | 0.58 | 0.75% |
| 2025-11-24 | 57.66 | 58.67 | 57.66 | 58.37 | +1.23% | 0.44 | 0.57% |
| 2025-11-21 | 58.96 | 59.20 | 57.62 | 57.66 | -2.29% | 0.87 | 1.13% |