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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 65.32 | 66.67 | 65.01 | 66.04 | +0.98% | 2.70 | 3.10% |
| 2025-09-16 | 65.52 | 65.55 | 63.88 | 65.40 | +0.83% | 2.58 | 3.00% |
| 2025-09-15 | 63.00 | 65.40 | 62.86 | 64.86 | +3.84% | 3.71 | 4.35% |
| 2025-09-12 | 63.30 | 63.80 | 62.20 | 62.46 | -0.84% | 1.77 | 2.13% |
| 2025-09-11 | 62.11 | 63.00 | 61.00 | 62.99 | +1.42% | 1.64 | 2.00% |
| 2025-09-10 | 62.70 | 63.79 | 62.04 | 62.11 | -1.30% | 1.33 | 1.61% |
| 2025-09-09 | 64.45 | 64.45 | 62.52 | 62.93 | -2.37% | 1.77 | 2.11% |
| 2025-09-08 | 61.56 | 64.64 | 61.40 | 64.46 | +5.02% | 3.71 | 4.40% |
| 2025-09-05 | 58.88 | 61.61 | 58.51 | 61.38 | +4.18% | 2.23 | 2.78% |
| 2025-09-04 | 60.28 | 61.35 | 58.10 | 58.92 | -1.83% | 1.97 | 2.50% |
| 2025-09-03 | 63.01 | 63.99 | 59.93 | 60.02 | -5.26% | 3.24 | 3.97% |
| 2025-09-02 | 66.00 | 67.92 | 63.34 | 63.35 | +2.21% | 5.14 | 5.98% |
| 2025-09-01 | 62.39 | 63.47 | 61.50 | 61.98 | +0.29% | 1.88 | 2.29% |
| 2025-08-29 | 63.12 | 63.20 | 61.63 | 61.80 | -1.94% | 1.83 | 2.23% |
| 2025-08-28 | 62.19 | 63.50 | 60.88 | 63.02 | +1.35% | 2.71 | 3.30% |
| 2025-08-27 | 62.26 | 65.12 | 62.00 | 62.18 | +0.05% | 3.62 | 4.31% |
| 2025-08-26 | 62.39 | 63.08 | 61.72 | 62.15 | -0.38% | 1.65 | 2.00% |
| 2025-08-25 | 62.50 | 63.45 | 61.20 | 62.39 | +0.22% | 2.77 | 3.37% |
| 2025-08-22 | 60.90 | 62.31 | 60.26 | 62.25 | -1.05% | 2.84 | 3.49% |
| 2025-08-21 | 62.05 | 64.50 | 61.80 | 62.91 | +1.22% | 2.55 | 3.05% |