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 |
|---|
| 2026-03-26 | 61.15 | 60.88 | -0.32 | -0.52% | 60.41 | 62.25 | 36560 | 22353.28 | 0.64% |
| 2026-03-25 | 60.32 | 61.20 | 1.33 | 2.22% | 59.88 | 61.59 | 42517 | 25929.23 | 0.74% |
| 2026-03-24 | 59.70 | 59.87 | 1.13 | 1.92% | 59.04 | 59.96 | 41318 | 24602.52 | 0.72% |
| 2026-03-23 | 60.50 | 58.74 | -2.50 | -4.08% | 58.50 | 60.80 | 51843 | 30903.17 | 0.90% |
| 2026-03-20 | 62.10 | 61.24 | -0.78 | -1.26% | 61.24 | 62.66 | 31245 | 19401.50 | 0.54% |
| 2026-03-19 | 62.73 | 62.02 | -1.53 | -2.41% | 61.82 | 63.16 | 33547 | 20912.56 | 0.59% |
| 2026-03-18 | 63.89 | 63.55 | -0.04 | -0.06% | 63.01 | 64.01 | 30356 | 19255.87 | 0.53% |
| 2026-03-17 | 63.52 | 63.59 | 0.07 | 0.11% | 63.52 | 65.11 | 48850 | 31398.56 | 0.85% |
| 2026-03-16 | 63.65 | 63.52 | -0.18 | -0.28% | 62.90 | 63.70 | 28960 | 18330.56 | 0.51% |
| 2026-03-13 | 64.04 | 63.70 | -0.48 | -0.75% | 63.52 | 64.69 | 36571 | 23397.16 | 0.64% |
| 2026-03-12 | 65.03 | 64.18 | -0.84 | -1.29% | 63.70 | 65.09 | 34109 | 21894.42 | 0.59% |
| 2026-03-11 | 64.90 | 65.02 | 0.23 | 0.35% | 64.40 | 65.36 | 37957 | 24669.39 | 0.66% |
| 2026-03-10 | 63.60 | 64.79 | 1.64 | 2.60% | 63.60 | 65.04 | 52573 | 33931.54 | 0.92% |
| 2026-03-09 | 64.00 | 63.15 | -1.70 | -2.62% | 62.01 | 64.00 | 66440 | 41767.34 | 1.16% |
| 2026-03-06 | 64.47 | 64.85 | 0.27 | 0.42% | 64.25 | 65.33 | 40417 | 26195.82 | 0.70% |
| 2026-03-05 | 65.59 | 64.58 | -0.23 | -0.35% | 64.27 | 65.80 | 47762 | 30966.48 | 0.83% |
| 2026-03-04 | 66.00 | 64.81 | -1.59 | -2.39% | 64.26 | 66.85 | 70473 | 45906.58 | 1.23% |
| 2026-03-03 | 67.50 | 66.40 | -0.61 | -0.91% | 66.39 | 69.45 | 71942 | 48728.83 | 1.25% |
| 2026-03-02 | 67.98 | 67.01 | -2.32 | -3.35% | 66.80 | 68.97 | 93029 | 62744.53 | 1.62% |
| 2026-02-27 | 70.71 | 69.33 | -1.74 | -2.45% | 68.31 | 70.80 | 91145 | 63367.07 | 1.59% |
| 2026-02-26 | 72.43 | 71.07 | -1.33 | -1.84% | 70.80 | 72.55 | 45173 | 32174.86 | 0.79% |
| 2026-02-25 | 73.15 | 72.40 | -0.76 | -1.04% | 72.07 | 73.40 | 53719 | 39048.54 | 0.94% |
| 2026-02-24 | 72.00 | 73.16 | 2.30 | 3.25% | 71.60 | 74.00 | 75427 | 55294.50 | 1.32% |
| 2026-02-13 | 71.30 | 70.86 | -0.40 | -0.56% | 70.86 | 71.88 | 33992 | 24266.62 | 0.59% |
| 2026-02-12 | 71.90 | 71.26 | -0.42 | -0.59% | 71.12 | 72.00 | 33727 | 24121.42 | 0.59% |
| 2026-02-11 | 71.89 | 71.68 | -0.18 | -0.25% | 71.42 | 73.20 | 49993 | 36067.64 | 0.87% |
| 2026-02-10 | 71.70 | 71.86 | 0.16 | 0.22% | 71.28 | 72.38 | 38248 | 27469.95 | 0.67% |
| 2026-02-09 | 71.91 | 71.70 | 0.68 | 0.96% | 71.33 | 72.13 | 41763 | 29945.14 | 0.73% |
| 2026-02-06 | 70.95 | 71.02 | -0.67 | -0.93% | 70.40 | 71.84 | 41786 | 29776.37 | 0.73% |
| 2026-02-05 | 71.88 | 71.69 | 0.13 | 0.18% | 71.32 | 72.76 | 64188 | 46168.41 | 1.12% |
| 2026-02-04 | 71.30 | 71.56 | -0.31 | -0.43% | 69.98 | 71.73 | 60165 | 42505.05 | 1.05% |
| 2026-02-03 | 72.03 | 71.87 | 0.45 | 0.63% | 69.44 | 72.45 | 77247 | 54579.18 | 1.35% |
| 2026-02-02 | 72.00 | 71.42 | -0.40 | -0.56% | 71.24 | 73.64 | 70557 | 50961.76 | 1.23% |
| 2026-01-30 | 74.15 | 71.82 | -2.58 | -3.47% | 71.71 | 74.59 | 67745 | 49133.66 | 1.18% |
| 2026-01-29 | 73.83 | 74.40 | 0.23 | 0.31% | 73.16 | 75.45 | 48601 | 36201.19 | 0.85% |
| 2026-01-28 | 76.50 | 74.17 | -2.50 | -3.26% | 73.88 | 76.86 | 84617 | 63138.75 | 1.48% |
| 2026-01-27 | 78.18 | 76.67 | -1.51 | -1.93% | 76.10 | 78.54 | 68419 | 52586.21 | 1.19% |
| 2026-01-26 | 82.76 | 78.18 | -4.69 | -5.66% | 78.08 | 83.65 | 93663 | 74990.10 | 1.63% |
| 2026-01-23 | 82.40 | 82.87 | 0.45 | 0.55% | 81.80 | 83.19 | 45959 | 37861.23 | 0.80% |
| 2026-01-22 | 83.20 | 82.42 | -0.97 | -1.16% | 82.11 | 86.23 | 51997 | 43469.99 | 0.91% |
| 2026-01-21 | 82.19 | 83.39 | 0.83 | 1.01% | 80.84 | 83.80 | 49293 | 40852.91 | 0.86% |
| 2026-01-20 | 83.52 | 82.56 | -1.03 | -1.23% | 82.11 | 84.38 | 49397 | 40977.96 | 0.86% |
| 2026-01-19 | 84.50 | 83.59 | -0.26 | -0.31% | 83.03 | 84.88 | 48062 | 40288.19 | 0.84% |
| 2026-01-16 | 82.06 | 83.85 | 1.75 | 2.13% | 81.89 | 85.49 | 71871 | 60109.11 | 1.25% |
| 2026-01-15 | 83.21 | 82.10 | -1.57 | -1.88% | 81.77 | 83.55 | 54770 | 45148.60 | 0.96% |
| 2026-01-14 | 83.39 | 83.67 | 0.26 | 0.31% | 82.75 | 85.55 | 77316 | 64974.71 | 1.35% |
| 2026-01-13 | 86.00 | 83.41 | -2.45 | -2.85% | 82.68 | 86.49 | 76571 | 64601.07 | 1.34% |
| 2026-01-12 | 84.00 | 85.86 | 2.38 | 2.85% | 82.10 | 86.31 | 94570 | 79853.03 | 1.65% |
| 2026-01-09 | 82.60 | 83.48 | 1.08 | 1.31% | 81.70 | 83.73 | 68254 | 56657.40 | 1.19% |
| 2026-01-08 | 81.10 | 82.40 | 1.32 | 1.63% | 80.50 | 83.00 | 63997 | 52542.86 | 1.12% |
| 2026-01-07 | 83.59 | 81.08 | -2.50 | -2.99% | 81.02 | 84.31 | 86656 | 71168.88 | 1.51% |
| 2026-01-06 | 82.85 | 83.58 | 0.84 | 1.02% | 82.30 | 83.74 | 65478 | 54363.77 | 1.14% |
| 2026-01-05 | 80.70 | 82.74 | 2.06 | 2.55% | 80.28 | 83.36 | 67825 | 55980.11 | 1.18% |
| 2025-12-31 | 81.95 | 80.68 | -0.73 | -0.90% | 80.68 | 82.30 | 59279 | 48177.31 | 1.03% |
| 2025-12-30 | 79.79 | 81.41 | 1.48 | 1.85% | 79.20 | 81.88 | 62852 | 50876.89 | 1.10% |
| 2025-12-29 | 80.78 | 79.93 | -0.47 | -0.58% | 79.71 | 82.05 | 53837 | 43412.93 | 0.94% |
| 2025-12-26 | 81.10 | 80.40 | -0.58 | -0.72% | 80.09 | 81.50 | 42825 | 34527.14 | 0.75% |
| 2025-12-25 | 79.69 | 80.98 | 1.66 | 2.09% | 79.51 | 81.15 | 58058 | 46721.70 | 1.01% |
| 2025-12-24 | 78.21 | 79.32 | 0.81 | 1.03% | 78.17 | 79.87 | 42767 | 33913.44 | 0.75% |
| 2025-12-23 | 79.02 | 78.51 | -0.49 | -0.62% | 78.21 | 80.83 | 43391 | 34238.50 | 0.76% |
| 2025-12-22 | 80.17 | 79.00 | -0.40 | -0.50% | 78.40 | 80.20 | 51558 | 40762.09 | 0.90% |
| 2025-12-19 | 77.82 | 79.40 | 1.58 | 2.03% | 77.58 | 80.65 | 60956 | 48623.00 | 1.06% |
| 2025-12-18 | 79.68 | 77.82 | -2.68 | -3.33% | 77.80 | 80.07 | 54197 | 42590.45 | 0.95% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
