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 |
|---|
| 2025-07-30 | 76.50 | 78.32 | 1.63 | 2.13% | 76.01 | 79.50 | 105841 | 82365.12 | 1.86% |
| 2025-07-29 | 72.00 | 76.69 | 4.59 | 6.37% | 71.26 | 77.19 | 131276 | 98638.18 | 2.31% |
| 2025-07-28 | 70.36 | 72.10 | 1.26 | 1.78% | 70.15 | 72.65 | 96984 | 69316.64 | 1.70% |
| 2025-07-25 | 68.55 | 70.84 | 2.26 | 3.30% | 68.01 | 70.98 | 98265 | 68545.45 | 1.73% |
| 2025-07-24 | 69.08 | 68.58 | -0.42 | -0.61% | 68.03 | 69.43 | 58474 | 40076.47 | 1.03% |
| 2025-07-23 | 67.72 | 69.00 | 1.00 | 1.47% | 67.54 | 69.30 | 93465 | 64259.78 | 1.64% |
| 2025-07-22 | 67.88 | 68.00 | 0.12 | 0.18% | 66.88 | 68.50 | 88658 | 59980.86 | 1.56% |
| 2025-07-21 | 71.03 | 67.88 | -2.47 | -3.51% | 67.00 | 71.31 | 140949 | 96000.62 | 2.48% |
| 2025-07-18 | 70.87 | 70.35 | -0.05 | -0.07% | 69.40 | 71.14 | 90616 | 63603.69 | 1.59% |
| 2025-07-17 | 70.09 | 70.40 | 0.68 | 0.98% | 69.70 | 71.90 | 108909 | 76714.70 | 1.91% |
| 2025-07-16 | 70.61 | 69.72 | -0.71 | -1.01% | 68.36 | 71.50 | 173251 | 120396.41 | 3.04% |
| 2025-07-15 | 65.20 | 70.43 | 6.40 | 10.00% | 64.70 | 70.43 | 268349 | 182573.91 | 4.71% |
| 2025-07-14 | 61.00 | 64.03 | 5.82 | 10.00% | 60.80 | 64.03 | 96681 | 60762.86 | 1.70% |
| 2025-07-11 | 57.60 | 58.21 | 0.31 | 0.54% | 57.58 | 59.29 | 61606 | 35913.67 | 1.08% |
| 2025-07-10 | 57.71 | 57.90 | -0.30 | -0.52% | 56.42 | 58.07 | 71123 | 40680.54 | 1.25% |
| 2025-07-09 | 56.42 | 58.20 | 2.08 | 3.71% | 55.00 | 58.43 | 110454 | 62843.69 | 1.94% |
| 2025-07-08 | 55.98 | 56.12 | 0.04 | 0.07% | 55.72 | 56.46 | 42658 | 23916.87 | 0.75% |
| 2025-07-07 | 56.58 | 56.08 | -0.80 | -1.41% | 56.00 | 56.75 | 28341 | 15965.63 | 0.50% |
| 2025-07-04 | 56.72 | 56.88 | 0.13 | 0.23% | 56.33 | 57.47 | 41625 | 23727.49 | 0.73% |
| 2025-07-03 | 57.00 | 56.75 | -0.03 | -0.05% | 56.55 | 58.18 | 44704 | 25506.06 | 0.79% |
| 2025-07-02 | 57.16 | 56.78 | -0.99 | -1.71% | 56.72 | 58.26 | 48656 | 27969.19 | 0.85% |
| 2025-07-01 | 58.13 | 57.77 | -0.46 | -0.79% | 57.51 | 59.18 | 66280 | 38641.03 | 1.16% |
| 2025-06-30 | 54.98 | 58.23 | 3.50 | 6.40% | 54.50 | 58.30 | 103566 | 59235.63 | 1.82% |
| 2025-06-27 | 55.04 | 54.73 | -0.09 | -0.16% | 54.44 | 55.65 | 33759 | 18561.75 | 0.59% |
| 2025-06-26 | 55.83 | 54.82 | -0.68 | -1.23% | 54.55 | 56.44 | 43723 | 24161.96 | 0.77% |
| 2025-06-25 | 54.50 | 55.50 | 1.34 | 2.47% | 54.50 | 55.79 | 55954 | 30890.99 | 0.98% |
| 2025-06-24 | 52.10 | 54.16 | 1.69 | 3.22% | 52.10 | 54.17 | 55925 | 29852.47 | 0.98% |
| 2025-06-23 | 53.22 | 52.47 | -1.41 | -2.62% | 51.34 | 53.68 | 54577 | 28573.15 | 0.96% |
| 2025-06-20 | 53.95 | 53.88 | -0.23 | -0.43% | 53.75 | 54.78 | 29265 | 15860.25 | 0.51% |
| 2025-06-19 | 53.53 | 54.11 | 0.56 | 1.05% | 53.21 | 54.55 | 45195 | 24402.52 | 0.79% |
| 2025-06-18 | 53.93 | 53.55 | -0.56 | -1.03% | 53.07 | 54.10 | 32480 | 17418.03 | 0.57% |
| 2025-06-17 | 53.70 | 54.11 | 0.41 | 0.76% | 53.30 | 55.35 | 53563 | 29104.03 | 0.94% |
| 2025-06-16 | 52.41 | 53.70 | 1.05 | 1.99% | 52.11 | 53.92 | 44096 | 23456.63 | 0.77% |
| 2025-06-13 | 52.50 | 52.65 | -0.23 | -0.43% | 52.32 | 53.50 | 45688 | 24212.70 | 0.80% |
| 2025-06-12 | 52.34 | 52.88 | 0.28 | 0.53% | 52.05 | 53.31 | 32420 | 17134.39 | 0.57% |
| 2025-06-11 | 52.56 | 52.60 | 0.06 | 0.11% | 52.44 | 53.49 | 34662 | 18314.51 | 0.61% |
| 2025-06-10 | 53.21 | 52.54 | -0.68 | -1.28% | 52.05 | 53.49 | 39923 | 21076.26 | 0.70% |
| 2025-06-09 | 53.20 | 53.22 | 0.19 | 0.36% | 52.84 | 53.63 | 34374 | 18310.98 | 0.60% |
| 2025-06-06 | 53.35 | 53.03 | -0.29 | -0.54% | 52.76 | 53.41 | 35747 | 18950.60 | 0.63% |
| 2025-06-05 | 54.42 | 53.77 | -0.78 | -1.43% | 53.02 | 54.51 | 56099 | 30101.59 | 0.99% |
| 2025-06-04 | 54.66 | 54.55 | 0.02 | 0.04% | 54.02 | 55.00 | 38070 | 20769.67 | 0.67% |
| 2025-06-03 | 53.69 | 54.53 | 0.82 | 1.53% | 53.28 | 55.45 | 56390 | 30864.72 | 0.99% |
| 2025-05-30 | 53.88 | 53.71 | -0.21 | -0.39% | 52.73 | 54.39 | 46748 | 25054.27 | 0.82% |
| 2025-05-29 | 53.85 | 53.92 | 0.34 | 0.63% | 53.70 | 54.88 | 56003 | 30417.75 | 0.98% |
| 2025-05-28 | 53.90 | 53.58 | -0.09 | -0.17% | 53.47 | 54.50 | 43449 | 23421.71 | 0.76% |
| 2025-05-27 | 55.02 | 53.67 | -1.51 | -2.74% | 53.50 | 55.30 | 50644 | 27362.33 | 0.89% |
| 2025-05-26 | 57.00 | 55.18 | -2.18 | -3.80% | 54.67 | 57.33 | 72977 | 40447.11 | 1.28% |
| 2025-05-23 | 57.05 | 57.36 | 0.34 | 0.60% | 57.00 | 59.15 | 47714 | 27681.26 | 0.84% |
| 2025-05-22 | 57.64 | 57.02 | -0.89 | -1.54% | 56.74 | 58.18 | 43388 | 24838.82 | 0.76% |
| 2025-05-21 | 58.22 | 57.91 | -0.99 | -1.68% | 57.42 | 59.48 | 40017 | 23218.24 | 0.70% |
| 2025-05-20 | 57.39 | 58.90 | 1.48 | 2.58% | 56.68 | 60.44 | 65971 | 38782.17 | 1.16% |
| 2025-05-19 | 55.97 | 57.42 | 1.21 | 2.15% | 54.92 | 57.86 | 79060 | 44847.73 | 1.39% |
| 2025-05-16 | 54.45 | 56.21 | 1.76 | 3.23% | 54.06 | 58.48 | 75437 | 42234.98 | 1.33% |
| 2025-05-15 | 55.66 | 54.45 | -1.36 | -2.44% | 54.02 | 55.66 | 45477 | 24870.94 | 0.80% |
| 2025-05-14 | 55.21 | 55.81 | 0.58 | 1.05% | 54.71 | 56.50 | 50696 | 28300.68 | 0.89% |
| 2025-05-13 | 55.97 | 55.23 | 0.15 | 0.27% | 54.80 | 56.30 | 75714 | 42198.33 | 1.33% |
| 2025-05-12 | 55.20 | 55.08 | 1.05 | 1.94% | 54.33 | 55.68 | 73008 | 40163.92 | 1.28% |
| 2025-05-09 | 54.30 | 54.03 | 0.22 | 0.41% | 53.35 | 55.05 | 60430 | 32735.82 | 1.06% |
| 2025-05-08 | 53.78 | 53.81 | 0.03 | 0.06% | 53.20 | 54.41 | 42049 | 22654.23 | 0.74% |
| 2025-05-07 | 53.91 | 53.78 | 0.86 | 1.63% | 52.75 | 54.44 | 57733 | 30863.38 | 1.01% |
| 2025-05-06 | 51.89 | 52.92 | 1.42 | 2.76% | 51.24 | 53.50 | 75530 | 39684.04 | 1.33% |
| 2025-04-30 | 50.10 | 51.50 | 1.60 | 3.21% | 49.83 | 52.20 | 83359 | 42457.39 | 1.46% |
| 2025-04-29 | 49.21 | 49.90 | 0.22 | 0.44% | 48.83 | 50.38 | 70447 | 35093.46 | 1.24% |
| 2025-04-28 | 53.70 | 49.68 | -3.50 | -6.58% | 49.10 | 53.80 | 135945 | 68344.40 | 2.39% |
| 2025-04-25 | 52.90 | 53.18 | 0.58 | 1.10% | 52.20 | 53.41 | 42553 | 22530.72 | 0.75% |
| 2025-04-24 | 52.30 | 52.60 | 0.37 | 0.71% | 51.60 | 54.17 | 66200 | 35003.84 | 1.16% |
| 2025-04-23 | 50.47 | 52.23 | 2.16 | 4.31% | 50.47 | 53.50 | 87168 | 45677.67 | 1.53% |
| 2025-04-22 | 49.78 | 50.07 | 0.28 | 0.56% | 49.33 | 50.40 | 59706 | 29837.74 | 1.05% |
| 2025-04-21 | 47.27 | 49.79 | 2.45 | 5.18% | 46.80 | 50.21 | 67623 | 33015.44 | 1.19% |
| 2025-04-18 | 47.19 | 47.34 | 0.02 | 0.04% | 46.73 | 47.66 | 24944 | 11772.08 | 0.44% |
| 2025-04-17 | 47.09 | 47.32 | -0.05 | -0.11% | 47.00 | 48.20 | 43450 | 20757.59 | 0.76% |
| 2025-04-16 | 47.75 | 47.37 | -0.73 | -1.52% | 46.21 | 47.92 | 51232 | 24095.54 | 0.90% |
| 2025-04-15 | 48.49 | 48.10 | -0.39 | -0.80% | 47.77 | 48.85 | 50630 | 24385.90 | 0.89% |
| 2025-04-14 | 50.15 | 48.49 | -1.47 | -2.94% | 48.43 | 50.20 | 101918 | 50213.44 | 1.79% |
| 2025-04-11 | 46.60 | 49.96 | 2.86 | 6.07% | 45.40 | 49.96 | 145068 | 69006.92 | 2.55% |
| 2025-04-10 | 47.83 | 47.10 | 1.12 | 2.44% | 46.23 | 48.40 | 140654 | 66554.14 | 2.47% |
| 2025-04-09 | 44.97 | 45.98 | -0.24 | -0.52% | 42.30 | 46.21 | 136211 | 60931.63 | 2.39% |
| 2025-04-08 | 46.88 | 46.22 | -3.02 | -6.13% | 44.67 | 48.95 | 118749 | 54665.29 | 2.09% |
| 2025-04-07 | 50.35 | 49.24 | -5.47 | -10.00% | 49.24 | 51.00 | 32376 | 16086.18 | 0.57% |
| 2025-04-03 | 58.38 | 54.71 | -4.25 | -7.21% | 54.55 | 58.38 | 80195 | 44780.32 | 1.41% |
上证大盘股票行情在线 K线走势图
