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 |
|---|
| 2025-03-28 | 62.15 | 62.00 | -0.20 | -0.32% | 61.91 | 64.22 | 31957 | 20030.26 | 0.56% |
| 2025-03-27 | 61.68 | 62.20 | 0.29 | 0.47% | 61.58 | 62.81 | 25023 | 15574.01 | 0.44% |
| 2025-03-26 | 63.01 | 61.91 | -1.47 | -2.32% | 61.66 | 63.38 | 44108 | 27448.46 | 0.77% |
| 2025-03-25 | 63.80 | 63.38 | -0.42 | -0.66% | 62.81 | 64.84 | 44011 | 28012.87 | 0.77% |
| 2025-03-24 | 64.71 | 63.80 | -1.31 | -2.01% | 62.58 | 65.73 | 65013 | 41546.04 | 1.14% |
| 2025-03-21 | 63.95 | 65.11 | 1.15 | 1.80% | 63.65 | 68.39 | 99793 | 66328.60 | 1.75% |
| 2025-03-20 | 64.90 | 63.96 | -1.07 | -1.65% | 63.60 | 65.86 | 47356 | 30560.86 | 0.83% |
| 2025-03-19 | 64.49 | 65.03 | -0.24 | -0.37% | 63.81 | 66.35 | 65788 | 42763.01 | 1.16% |
| 2025-03-18 | 60.44 | 65.27 | 4.85 | 8.03% | 60.30 | 66.15 | 107030 | 67979.85 | 1.88% |
| 2025-03-17 | 61.80 | 60.42 | -0.73 | -1.19% | 59.58 | 62.30 | 55882 | 33843.21 | 0.98% |
| 2025-03-14 | 60.50 | 61.15 | 0.15 | 0.25% | 59.25 | 61.26 | 71137 | 42915.36 | 1.25% |
| 2025-03-13 | 60.42 | 61.00 | 1.75 | 2.95% | 59.95 | 63.48 | 99912 | 61886.96 | 1.76% |
| 2025-03-12 | 60.10 | 59.25 | 0.11 | 0.19% | 59.20 | 61.98 | 83928 | 50710.94 | 1.47% |
| 2025-03-11 | 58.06 | 59.14 | 0.52 | 0.89% | 57.70 | 59.26 | 71066 | 41531.35 | 1.25% |
| 2025-03-10 | 56.84 | 58.62 | 1.78 | 3.13% | 56.60 | 58.90 | 67803 | 39281.85 | 1.19% |
| 2025-03-07 | 57.50 | 56.84 | -1.20 | -2.07% | 56.43 | 57.87 | 61023 | 34806.66 | 1.07% |
| 2025-03-06 | 58.28 | 58.04 | -0.24 | -0.41% | 57.87 | 59.49 | 64821 | 37914.03 | 1.14% |
| 2025-03-05 | 58.00 | 58.28 | 0.28 | 0.48% | 57.70 | 58.76 | 45258 | 26326.29 | 0.80% |
| 2025-03-04 | 57.56 | 58.00 | 0.10 | 0.17% | 57.00 | 58.50 | 41267 | 23942.70 | 0.73% |
| 2025-03-03 | 58.50 | 57.90 | -0.41 | -0.70% | 56.88 | 59.10 | 69752 | 40407.53 | 1.23% |
| 2025-02-28 | 59.85 | 58.31 | -1.59 | -2.65% | 57.81 | 60.50 | 84358 | 49598.79 | 1.48% |
| 2025-02-27 | 60.97 | 59.90 | -0.98 | -1.61% | 59.14 | 61.19 | 63088 | 37672.05 | 1.11% |
| 2025-02-26 | 60.00 | 60.88 | 0.50 | 0.83% | 59.68 | 62.49 | 82402 | 50269.85 | 1.45% |
| 2025-02-25 | 60.00 | 60.38 | -1.17 | -1.90% | 59.35 | 61.60 | 75340 | 45407.46 | 1.32% |
| 2025-02-24 | 61.80 | 61.55 | 0.53 | 0.87% | 59.50 | 62.70 | 110077 | 67634.76 | 1.93% |
| 2025-02-21 | 57.55 | 61.02 | 3.85 | 6.73% | 57.36 | 62.00 | 142971 | 85634.05 | 2.51% |
| 2025-02-20 | 55.73 | 57.17 | 1.51 | 2.71% | 55.50 | 58.00 | 126321 | 71922.52 | 2.22% |
| 2025-02-19 | 52.51 | 55.66 | 2.88 | 5.46% | 52.20 | 55.93 | 121456 | 66796.62 | 2.13% |
| 2025-02-18 | 53.70 | 52.78 | -1.04 | -1.93% | 52.37 | 53.94 | 76792 | 40773.63 | 1.35% |
| 2025-02-17 | 53.78 | 53.82 | 0.04 | 0.07% | 53.28 | 55.00 | 102168 | 55195.44 | 1.79% |
| 2025-02-14 | 51.63 | 53.78 | 1.70 | 3.26% | 51.19 | 54.74 | 129131 | 68720.77 | 2.27% |
| 2025-02-13 | 52.68 | 52.08 | -1.12 | -2.11% | 52.00 | 54.18 | 147083 | 77919.66 | 2.58% |
| 2025-02-12 | 49.91 | 53.20 | 3.45 | 6.93% | 49.91 | 54.12 | 180160 | 95385.06 | 3.17% |
| 2025-02-11 | 50.00 | 49.75 | 0.28 | 0.57% | 49.18 | 50.50 | 99665 | 49658.34 | 1.75% |
| 2025-02-10 | 50.50 | 49.47 | -0.67 | -1.34% | 49.00 | 50.50 | 100642 | 49713.68 | 1.77% |
| 2025-02-07 | 50.00 | 50.14 | 1.60 | 3.30% | 49.36 | 51.41 | 240414 | 121208.36 | 4.22% |
| 2025-02-06 | 43.91 | 48.54 | 4.41 | 9.99% | 43.78 | 48.54 | 161159 | 76019.55 | 2.83% |
| 2025-02-05 | 43.02 | 44.13 | 1.42 | 3.32% | 42.45 | 44.29 | 81396 | 35375.69 | 1.43% |
| 2025-01-27 | 43.51 | 42.71 | -0.49 | -1.13% | 42.65 | 43.96 | 68483 | 29628.46 | 1.20% |
| 2025-01-24 | 44.21 | 43.20 | -1.29 | -2.90% | 42.92 | 44.58 | 111054 | 48233.27 | 1.95% |
| 2025-01-23 | 46.78 | 44.49 | -2.12 | -4.55% | 44.48 | 47.30 | 108024 | 49253.35 | 1.90% |
| 2025-01-22 | 47.47 | 46.61 | -0.95 | -2.00% | 45.67 | 47.47 | 67277 | 31221.44 | 1.18% |
| 2025-01-21 | 47.00 | 47.56 | 0.62 | 1.32% | 46.27 | 48.15 | 120459 | 56792.33 | 2.12% |
| 2025-01-20 | 45.40 | 46.94 | 1.72 | 3.80% | 45.40 | 49.00 | 152418 | 72703.98 | 2.68% |
| 2025-01-17 | 44.89 | 45.22 | 0.37 | 0.82% | 44.05 | 45.46 | 49019 | 21982.56 | 0.86% |
| 2025-01-16 | 44.05 | 44.85 | 0.82 | 1.86% | 44.05 | 45.50 | 54464 | 24445.79 | 0.96% |
| 2025-01-15 | 45.19 | 44.03 | -1.15 | -2.55% | 43.93 | 45.36 | 51178 | 22686.98 | 0.90% |
| 2025-01-14 | 43.92 | 45.18 | 1.34 | 3.06% | 43.33 | 45.34 | 72924 | 32296.10 | 1.28% |
| 2025-01-13 | 43.90 | 43.84 | -0.66 | -1.48% | 43.23 | 44.49 | 49067 | 21472.50 | 0.86% |
| 2025-01-10 | 45.93 | 44.50 | -1.44 | -3.13% | 44.50 | 46.20 | 35092 | 15915.86 | 0.62% |
| 2025-01-09 | 47.35 | 45.94 | -1.80 | -3.77% | 45.66 | 47.45 | 72167 | 33345.97 | 1.27% |
| 2025-01-08 | 47.12 | 47.74 | 0.42 | 0.89% | 46.40 | 48.70 | 49746 | 23655.74 | 0.87% |
| 2025-01-07 | 45.68 | 47.32 | 1.71 | 3.75% | 45.68 | 49.20 | 55079 | 26189.38 | 0.97% |
| 2025-01-06 | 45.53 | 45.61 | 0.00 | 0.00% | 45.01 | 46.00 | 34944 | 15908.52 | 0.61% |
| 2025-01-03 | 46.41 | 45.61 | -0.64 | -1.38% | 45.50 | 46.96 | 40956 | 18909.08 | 0.72% |
| 2025-01-02 | 47.00 | 46.25 | -0.75 | -1.60% | 45.83 | 48.22 | 46465 | 21822.98 | 0.82% |
| 2024-12-31 | 49.32 | 47.00 | -1.99 | -4.06% | 47.00 | 49.60 | 50167 | 23955.12 | 0.88% |
| 2024-12-30 | 48.63 | 48.99 | 0.26 | 0.53% | 48.62 | 50.60 | 43535 | 21539.69 | 0.76% |
| 2024-12-27 | 49.26 | 48.73 | -0.50 | -1.02% | 48.53 | 50.07 | 33934 | 16695.14 | 0.60% |
| 2024-12-26 | 48.59 | 49.23 | 0.54 | 1.11% | 48.50 | 49.60 | 27210 | 13356.60 | 0.48% |
| 2024-12-25 | 50.45 | 48.69 | -1.71 | -3.39% | 48.18 | 50.50 | 51128 | 24977.04 | 0.90% |
| 2024-12-24 | 49.89 | 50.40 | 0.51 | 1.02% | 49.80 | 50.88 | 22073 | 11127.63 | 0.39% |
| 2024-12-23 | 50.76 | 49.89 | -0.87 | -1.71% | 49.68 | 51.31 | 34405 | 17287.66 | 0.60% |
| 2024-12-20 | 50.62 | 50.76 | 0.03 | 0.06% | 50.50 | 51.87 | 38362 | 19666.27 | 0.67% |
| 2024-12-19 | 49.50 | 50.73 | 0.48 | 0.96% | 49.34 | 50.96 | 30415 | 15329.83 | 0.53% |
| 2024-12-18 | 49.46 | 50.25 | 0.71 | 1.43% | 49.03 | 50.80 | 38609 | 19234.73 | 0.68% |
| 2024-12-17 | 49.80 | 49.54 | -0.59 | -1.18% | 49.08 | 50.40 | 38933 | 19334.53 | 0.68% |
| 2024-12-16 | 50.97 | 50.13 | -0.84 | -1.65% | 49.55 | 51.40 | 39218 | 19626.95 | 0.69% |
| 2024-12-13 | 52.25 | 50.97 | -1.28 | -2.45% | 50.81 | 52.27 | 51635 | 26609.71 | 0.91% |
| 2024-12-12 | 52.23 | 52.25 | -0.34 | -0.65% | 51.69 | 52.69 | 40446 | 21120.42 | 0.71% |
| 2024-12-11 | 51.48 | 52.59 | 1.12 | 2.18% | 51.02 | 53.00 | 76035 | 39666.88 | 1.34% |
| 2024-12-10 | 51.30 | 51.47 | 2.01 | 4.06% | 50.15 | 52.18 | 95546 | 48958.79 | 1.68% |
| 2024-12-09 | 50.58 | 49.46 | -1.40 | -2.75% | 49.06 | 51.20 | 71217 | 35403.64 | 1.25% |
| 2024-12-06 | 50.04 | 50.86 | 0.82 | 1.64% | 49.52 | 51.95 | 62051 | 31420.43 | 1.09% |
| 2024-12-05 | 50.10 | 50.04 | -0.35 | -0.69% | 49.70 | 50.66 | 40683 | 20367.21 | 0.71% |
| 2024-12-04 | 51.76 | 50.39 | -1.56 | -3.00% | 50.01 | 52.20 | 65011 | 33093.57 | 1.14% |
| 2024-12-03 | 52.50 | 51.95 | -0.56 | -1.07% | 51.77 | 53.30 | 63689 | 33426.79 | 1.12% |
| 2024-12-02 | 51.20 | 52.51 | 1.21 | 2.36% | 50.98 | 52.60 | 67537 | 35061.30 | 1.19% |
| 2024-11-29 | 47.76 | 51.30 | 3.20 | 6.65% | 47.76 | 52.00 | 96921 | 48527.00 | 1.70% |
| 2024-11-28 | 49.00 | 48.10 | -0.77 | -1.58% | 47.75 | 49.00 | 35299 | 17006.97 | 0.62% |
上证大盘股票行情在线 K线走势图
