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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 62.74 | 62.74 | 61.05 | 62.43 | -0.59% | 1.12 | 1.38% |
| 2025-10-22 | 62.60 | 64.50 | 61.35 | 62.80 | -0.08% | 1.74 | 2.08% |
| 2025-10-21 | 62.47 | 63.06 | 62.22 | 62.85 | +1.13% | 1.10 | 1.33% |
| 2025-10-20 | 63.15 | 63.50 | 61.76 | 62.15 | -0.64% | 1.25 | 1.50% |
| 2025-10-17 | 64.95 | 65.00 | 62.51 | 62.55 | -3.70% | 1.96 | 2.34% |
| 2025-10-16 | 66.88 | 67.09 | 64.46 | 64.95 | -3.15% | 2.27 | 2.62% |
| 2025-10-15 | 66.90 | 68.36 | 66.01 | 67.06 | +0.87% | 1.89 | 2.13% |
| 2025-10-14 | 68.80 | 69.75 | 66.19 | 66.48 | -2.69% | 2.93 | 3.25% |
| 2025-10-13 | 65.35 | 70.90 | 65.19 | 68.32 | +1.41% | 3.73 | 4.12% |
| 2025-10-10 | 69.00 | 69.55 | 66.94 | 67.37 | -3.04% | 2.39 | 2.67% |
| 2025-10-09 | 65.99 | 70.45 | 65.59 | 69.48 | +5.79% | 3.82 | 4.21% |
| 2025-09-30 | 65.00 | 67.63 | 64.60 | 65.68 | +2.27% | 3.00 | 3.43% |
| 2025-09-29 | 64.19 | 64.98 | 63.68 | 64.22 | +0.53% | 1.11 | 1.31% |
| 2025-09-26 | 64.80 | 65.51 | 63.81 | 63.88 | -2.50% | 1.39 | 1.63% |
| 2025-09-25 | 65.29 | 66.45 | 65.02 | 65.52 | +0.35% | 1.88 | 2.16% |
| 2025-09-24 | 63.55 | 65.45 | 63.15 | 65.29 | +2.61% | 2.22 | 2.59% |
| 2025-09-23 | 64.90 | 65.14 | 62.11 | 63.63 | -1.93% | 2.07 | 2.47% |
| 2025-09-22 | 63.70 | 65.00 | 62.99 | 64.88 | +1.69% | 1.74 | 2.06% |
| 2025-09-19 | 63.80 | 65.00 | 63.61 | 63.80 | -0.84% | 1.67 | 1.97% |
| 2025-09-18 | 66.10 | 66.75 | 63.71 | 64.34 | -2.57% | 3.23 | 3.73% |