科沃斯(603486)股票行情
科沃斯(603486)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 81.81 | 80.50 | -1.24 | -1.52% | 77.71 | 81.94 | 90959 | 71984.84 | 1.59% |
| 2025-12-16 | 79.63 | 81.74 | 2.14 | 2.69% | 79.50 | 82.41 | 69270 | 56499.47 | 1.21% |
| 2025-12-15 | 79.07 | 79.60 | 0.00 | 0.00% | 78.55 | 80.55 | 48878 | 38950.95 | 0.85% |
| 2025-12-12 | 77.25 | 79.60 | 2.48 | 3.22% | 76.69 | 79.79 | 71569 | 56270.00 | 1.25% |
| 2025-12-11 | 79.40 | 77.12 | -2.28 | -2.87% | 77.10 | 80.34 | 44270 | 34654.85 | 0.77% |
| 2025-12-10 | 78.41 | 79.40 | 1.01 | 1.29% | 77.70 | 79.90 | 47721 | 37748.85 | 0.83% |
| 2025-12-09 | 80.59 | 78.39 | -2.48 | -3.07% | 78.28 | 80.90 | 52996 | 41988.54 | 0.92% |
| 2025-12-08 | 79.70 | 80.87 | 1.27 | 1.60% | 78.26 | 81.43 | 57274 | 45810.36 | 1.00% |
| 2025-12-05 | 79.66 | 79.60 | -0.28 | -0.35% | 78.01 | 79.85 | 47239 | 37334.54 | 0.82% |
| 2025-12-04 | 83.00 | 79.88 | -1.63 | -2.00% | 79.01 | 83.38 | 79688 | 63779.50 | 1.39% |
| 2025-12-03 | 77.90 | 81.51 | 3.58 | 4.59% | 77.90 | 83.31 | 95271 | 77700.64 | 1.66% |
| 2025-12-02 | 78.68 | 77.93 | -0.81 | -1.03% | 77.05 | 78.73 | 38395 | 29874.30 | 0.67% |
| 2025-12-01 | 77.01 | 78.74 | 0.16 | 0.20% | 76.06 | 78.74 | 59011 | 45832.68 | 1.03% |
| 2025-11-28 | 79.09 | 78.58 | -1.19 | -1.49% | 77.80 | 79.36 | 33904 | 26569.17 | 0.59% |
| 2025-11-27 | 79.30 | 79.77 | 0.53 | 0.67% | 79.24 | 81.13 | 38493 | 30893.87 | 0.67% |
| 2025-11-26 | 78.95 | 79.24 | 0.24 | 0.30% | 78.51 | 79.44 | 29306 | 23139.22 | 0.51% |
| 2025-11-25 | 78.49 | 79.00 | 0.80 | 1.02% | 78.08 | 80.15 | 35685 | 28295.09 | 0.62% |
| 2025-11-24 | 78.90 | 78.20 | -0.09 | -0.11% | 77.72 | 79.48 | 37622 | 29514.57 | 0.66% |
| 2025-11-21 | 80.03 | 78.29 | -2.59 | -3.20% | 77.70 | 80.40 | 47727 | 37597.71 | 0.83% |
| 2025-11-20 | 80.36 | 80.88 | 0.96 | 1.20% | 79.83 | 81.35 | 33005 | 26635.78 | 0.58% |
| 2025-11-19 | 80.53 | 79.92 | -0.44 | -0.55% | 79.66 | 80.99 | 25451 | 20413.96 | 0.44% |
| 2025-11-18 | 80.63 | 80.36 | -0.14 | -0.17% | 79.91 | 81.15 | 24513 | 19727.77 | 0.43% |
| 2025-11-17 | 81.00 | 80.50 | -0.82 | -1.01% | 79.86 | 81.45 | 33812 | 27248.34 | 0.59% |
| 2025-11-14 | 81.51 | 81.32 | -1.01 | -1.23% | 81.10 | 82.75 | 25540 | 20914.35 | 0.45% |
| 2025-11-13 | 81.62 | 82.33 | 0.53 | 0.65% | 81.17 | 82.42 | 32940 | 27001.04 | 0.57% |
| 2025-11-12 | 81.85 | 81.80 | -0.53 | -0.64% | 81.44 | 82.71 | 29311 | 24064.18 | 0.51% |
| 2025-11-11 | 83.89 | 82.33 | -1.23 | -1.47% | 81.81 | 84.68 | 41756 | 34442.29 | 0.73% |
| 2025-11-10 | 82.41 | 83.56 | 0.99 | 1.20% | 82.41 | 84.20 | 42822 | 35672.20 | 0.75% |
| 2025-11-07 | 85.38 | 82.57 | -3.95 | -4.57% | 82.50 | 85.56 | 69301 | 57962.10 | 1.21% |
| 2025-11-06 | 85.53 | 86.52 | 1.02 | 1.19% | 85.20 | 86.73 | 36088 | 31113.15 | 0.63% |
| 2025-11-05 | 84.77 | 85.50 | -0.28 | -0.33% | 83.76 | 86.03 | 44110 | 37428.69 | 0.77% |
| 2025-11-04 | 87.90 | 85.78 | -2.22 | -2.52% | 85.20 | 87.90 | 43397 | 37478.13 | 0.76% |
| 2025-11-03 | 89.40 | 88.00 | -1.40 | -1.57% | 86.59 | 89.96 | 57021 | 49983.71 | 1.00% |
| 2025-10-31 | 89.96 | 89.40 | -1.00 | -1.11% | 89.30 | 91.38 | 44244 | 39949.09 | 0.77% |
| 2025-10-30 | 94.17 | 90.40 | -3.92 | -4.16% | 90.30 | 94.66 | 65324 | 59833.82 | 1.14% |
| 2025-10-29 | 92.52 | 94.32 | 1.76 | 1.90% | 92.36 | 94.35 | 39461 | 36838.77 | 0.69% |
| 2025-10-28 | 94.01 | 92.56 | -1.29 | -1.37% | 92.30 | 94.65 | 47328 | 44118.75 | 0.83% |
| 2025-10-27 | 95.90 | 93.85 | 2.69 | 2.95% | 92.95 | 97.81 | 91710 | 87264.71 | 1.60% |
| 2025-10-24 | 91.05 | 91.16 | 0.71 | 0.78% | 90.46 | 93.15 | 55630 | 51083.32 | 0.97% |
| 2025-10-23 | 91.42 | 90.45 | -1.13 | -1.23% | 89.38 | 92.10 | 45686 | 41295.45 | 0.80% |
| 2025-10-22 | 90.55 | 91.58 | 0.80 | 0.88% | 89.86 | 92.41 | 32117 | 29334.62 | 0.56% |
| 2025-10-21 | 90.18 | 90.78 | 1.18 | 1.32% | 89.46 | 93.20 | 48580 | 44143.24 | 0.85% |
| 2025-10-20 | 91.75 | 89.60 | -1.15 | -1.27% | 88.58 | 92.28 | 62445 | 56300.00 | 1.09% |
| 2025-10-17 | 94.04 | 90.75 | -3.73 | -3.95% | 90.50 | 94.47 | 46747 | 43062.49 | 0.82% |
| 2025-10-16 | 96.02 | 94.48 | -1.70 | -1.77% | 94.29 | 96.43 | 32073 | 30501.07 | 0.56% |
| 2025-10-15 | 95.98 | 96.18 | 0.06 | 0.06% | 94.38 | 97.95 | 46264 | 44337.25 | 0.81% |
| 2025-10-14 | 98.00 | 96.12 | -1.37 | -1.41% | 95.70 | 100.00 | 43750 | 42719.09 | 0.77% |
| 2025-10-13 | 96.72 | 97.49 | -5.41 | -5.26% | 96.56 | 99.98 | 51429 | 50514.88 | 0.90% |
| 2025-10-10 | 101.03 | 102.90 | 0.45 | 0.44% | 101.03 | 105.65 | 52563 | 54509.70 | 0.92% |
| 2025-10-09 | 105.06 | 102.45 | -5.05 | -4.70% | 97.20 | 105.70 | 91815 | 92651.88 | 1.61% |
| 2025-09-30 | 104.28 | 107.50 | 2.44 | 2.32% | 103.00 | 107.53 | 51471 | 54353.75 | 0.90% |
| 2025-09-29 | 106.45 | 105.06 | -1.39 | -1.31% | 103.60 | 110.70 | 64241 | 68320.02 | 1.13% |
| 2025-09-26 | 105.00 | 106.45 | 0.45 | 0.42% | 104.61 | 108.17 | 41510 | 44114.20 | 0.73% |
| 2025-09-25 | 104.08 | 106.00 | 1.92 | 1.84% | 103.97 | 107.85 | 45504 | 48149.46 | 0.80% |
| 2025-09-24 | 103.00 | 104.08 | -1.50 | -1.42% | 100.51 | 106.58 | 56413 | 58717.81 | 0.99% |
| 2025-09-23 | 105.50 | 105.58 | 0.73 | 0.70% | 103.86 | 108.06 | 50924 | 53767.83 | 0.89% |
| 2025-09-22 | 104.90 | 104.85 | -0.15 | -0.14% | 101.88 | 106.37 | 51313 | 53251.90 | 0.90% |
| 2025-09-19 | 106.10 | 105.00 | -0.96 | -0.91% | 104.27 | 108.68 | 54404 | 57695.14 | 0.96% |
| 2025-09-18 | 105.01 | 105.96 | 0.96 | 0.91% | 104.44 | 111.69 | 98704 | 106224.71 | 1.73% |
| 2025-09-17 | 97.60 | 105.00 | 6.89 | 7.02% | 97.51 | 106.60 | 81726 | 85046.83 | 1.44% |
| 2025-09-16 | 96.14 | 98.11 | 1.97 | 2.05% | 95.01 | 98.11 | 44663 | 43229.39 | 0.78% |
| 2025-09-15 | 96.49 | 96.14 | -1.29 | -1.32% | 94.83 | 97.50 | 52090 | 49915.55 | 0.92% |
| 2025-09-12 | 101.50 | 97.43 | -3.02 | -3.01% | 97.43 | 101.55 | 52851 | 52298.62 | 0.93% |
| 2025-09-11 | 96.83 | 100.45 | 3.62 | 3.74% | 94.86 | 100.45 | 56259 | 55290.29 | 0.99% |
| 2025-09-10 | 96.37 | 96.83 | -0.33 | -0.34% | 95.60 | 98.81 | 41420 | 40185.27 | 0.73% |
| 2025-09-09 | 98.37 | 97.16 | -1.14 | -1.16% | 95.70 | 98.90 | 46423 | 45010.78 | 0.82% |
| 2025-09-08 | 93.50 | 98.30 | 5.44 | 5.86% | 93.50 | 98.74 | 81705 | 78975.76 | 1.44% |
| 2025-09-05 | 88.72 | 92.86 | 3.49 | 3.91% | 88.72 | 93.00 | 61149 | 55795.12 | 1.07% |
| 2025-09-04 | 96.20 | 89.37 | -7.08 | -7.34% | 87.67 | 96.96 | 107023 | 97152.98 | 1.88% |
| 2025-09-03 | 96.80 | 96.45 | 0.16 | 0.17% | 96.00 | 99.64 | 64745 | 63225.49 | 1.14% |
| 2025-09-02 | 92.80 | 96.29 | 3.29 | 3.54% | 92.71 | 97.45 | 95341 | 90891.08 | 1.67% |
| 2025-09-01 | 96.89 | 93.00 | -3.89 | -4.01% | 92.18 | 98.55 | 97935 | 93214.28 | 1.72% |
| 2025-08-29 | 93.18 | 96.89 | 3.44 | 3.68% | 92.66 | 97.38 | 67409 | 64586.36 | 1.18% |
| 2025-08-28 | 94.10 | 93.45 | -1.22 | -1.29% | 91.80 | 95.80 | 89006 | 83222.67 | 1.56% |
| 2025-08-27 | 95.54 | 94.67 | -1.78 | -1.85% | 94.56 | 100.90 | 86690 | 85151.50 | 1.52% |
| 2025-08-26 | 96.00 | 96.45 | 0.15 | 0.16% | 93.51 | 98.37 | 79670 | 76646.74 | 1.40% |
| 2025-08-25 | 91.09 | 96.30 | 5.31 | 5.84% | 90.04 | 97.90 | 113920 | 106677.30 | 2.00% |
| 2025-08-22 | 91.55 | 90.99 | -0.45 | -0.49% | 89.62 | 92.20 | 61198 | 55394.64 | 1.08% |
| 2025-08-21 | 91.01 | 91.44 | 0.14 | 0.15% | 90.33 | 92.19 | 52837 | 48212.65 | 0.93% |
| 2025-08-20 | 89.20 | 91.30 | 2.10 | 2.35% | 88.00 | 91.32 | 61885 | 55629.44 | 1.09% |
上证大盘股票行情在线 K线走势图
科沃斯(603486)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
