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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 60.19 | 60.64 | 58.88 | 59.01 | -1.80% | 0.68 | 0.86% |
| 2025-11-19 | 60.07 | 60.38 | 59.33 | 60.09 | +0.05% | 0.67 | 0.85% |
| 2025-11-18 | 59.88 | 60.66 | 59.70 | 60.06 | -1.20% | 0.80 | 1.01% |
| 2025-11-17 | 60.56 | 62.26 | 60.39 | 60.79 | +1.69% | 1.15 | 1.42% |
| 2025-11-14 | 60.49 | 60.59 | 59.70 | 59.78 | -1.71% | 0.81 | 1.02% |
| 2025-11-13 | 60.60 | 61.23 | 60.30 | 60.82 | +0.36% | 0.56 | 0.70% |
| 2025-11-12 | 60.69 | 61.29 | 60.00 | 60.60 | -0.49% | 0.80 | 1.01% |
| 2025-11-11 | 61.77 | 62.40 | 60.83 | 60.90 | -1.38% | 0.84 | 1.04% |
| 2025-11-10 | 61.75 | 61.98 | 61.08 | 61.75 | +0.16% | 0.87 | 1.07% |
| 2025-11-07 | 62.50 | 62.50 | 61.62 | 61.65 | -1.50% | 0.84 | 1.03% |
| 2025-11-06 | 62.01 | 63.18 | 62.01 | 62.59 | +0.50% | 0.88 | 1.07% |
| 2025-11-05 | 61.09 | 62.86 | 61.09 | 62.28 | +0.35% | 0.89 | 1.09% |
| 2025-11-04 | 62.19 | 63.38 | 61.42 | 62.06 | -0.56% | 1.16 | 1.40% |
| 2025-11-03 | 63.90 | 63.90 | 62.00 | 62.41 | -2.47% | 1.45 | 1.75% |
| 2025-10-31 | 64.60 | 65.49 | 63.56 | 63.99 | -0.61% | 1.70 | 2.00% |
| 2025-10-30 | 63.21 | 66.50 | 63.00 | 64.38 | +1.80% | 2.48 | 2.89% |
| 2025-10-29 | 62.07 | 64.18 | 61.88 | 63.24 | +2.36% | 1.72 | 2.08% |
| 2025-10-28 | 60.08 | 62.85 | 59.87 | 61.78 | -4.94% | 2.62 | 3.19% |
| 2025-10-27 | 65.19 | 65.96 | 64.10 | 64.99 | +0.92% | 1.72 | 2.00% |
| 2025-10-24 | 62.60 | 64.76 | 62.60 | 64.40 | +3.16% | 1.83 | 2.16% |