科沃斯

603486
🏛️ 中国 →
106.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 105.00 106.00 104.80 105.46 194.0K
09:35 105.27 106.27 105.27 106.00 153.5K
09:40 106.09 107.00 106.09 106.77 169.0K
09:45 106.52 107.98 106.52 107.31 257.0K
09:50 107.31 108.10 106.72 106.73 279.3K
09:55 106.74 106.96 105.80 105.80 161.9K
10:00 106.00 106.86 105.69 106.62 109.2K
10:05 106.62 106.71 106.15 106.39 69.1K
10:10 106.39 106.90 106.15 106.75 54.1K
10:15 106.66 106.89 106.37 106.83 76.4K
10:20 106.86 106.90 106.41 106.78 67.0K
10:25 106.78 106.85 106.55 106.65 64.8K
10:30 106.65 106.85 106.23 106.23 56.3K
10:35 106.21 106.41 105.88 105.88 99.3K
10:40 105.88 105.98 105.60 105.73 66.5K
10:45 105.71 106.01 105.60 105.93 58.5K
10:50 105.83 106.08 105.65 105.83 39.6K
10:55 105.89 106.22 105.85 106.18 39.7K
11:00 106.15 106.66 106.01 106.49 38.3K
11:05 106.40 106.48 106.19 106.21 23.9K
11:10 106.41 106.41 105.91 105.91 22.4K
11:15 105.91 106.29 105.69 105.69 35.1K
11:20 105.86 106.18 105.69 106.10 37.0K
11:25 105.93 106.10 105.78 105.90 27.4K
13:00 106.09 106.42 105.89 106.00 44.5K
13:05 105.95 106.23 105.93 106.12 44.6K
13:10 105.96 106.24 105.93 106.18 39.3K
13:15 106.16 107.00 106.16 106.81 99.8K
13:20 106.76 106.99 106.54 106.61 46.2K
13:25 106.56 106.83 106.47 106.47 32.1K
13:30 106.25 106.81 106.25 106.81 55.0K
13:35 106.80 107.24 106.73 106.90 124.8K
13:40 106.89 106.90 106.52 106.67 57.7K
13:45 106.64 106.88 106.64 106.75 44.7K
13:50 106.75 106.88 106.35 106.35 73.4K
13:55 106.37 106.79 106.15 106.22 59.8K
14:00 106.18 106.31 105.95 105.98 76.9K
14:05 105.98 106.08 105.89 105.89 53.4K
14:10 105.88 106.02 105.87 106.01 67.1K
14:15 106.00 106.66 106.00 106.24 83.7K
14:20 106.27 106.31 105.98 105.99 39.9K
14:25 105.95 105.98 105.60 105.77 95.3K
14:30 105.80 105.99 105.45 105.52 117.3K
14:35 105.68 105.68 105.35 105.35 109.1K
14:40 105.35 105.49 105.30 105.44 136.8K
14:45 105.43 105.84 105.38 105.48 148.8K
14:50 105.68 105.68 105.33 105.33 127.6K
14:55 105.33 105.40 105.30 105.40 74.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 105.00 108.17 104.61 106.45 4.2M
2025-09-25 104.08 107.85 103.97 106.00 4.6M
2025-09-24 103.00 106.58 100.51 104.08 5.6M
2025-09-23 105.50 108.06 103.86 105.58 5.1M
2025-09-22 104.90 106.37 101.88 104.85 5.1M
2025-09-19 106.10 108.68 104.27 105.00 5.4M
2025-09-18 105.01 111.69 104.44 105.96 9.9M
2025-09-17 97.60 106.60 97.51 105.00 8.2M
2025-09-16 96.14 98.11 95.01 98.11 4.5M
2025-09-15 96.49 97.50 94.83 96.14 5.2M
2025-09-12 101.50 101.55 97.43 97.43 5.3M
2025-09-11 96.83 100.45 94.86 100.45 5.6M
2025-09-10 96.37 98.81 95.60 96.83 4.1M
2025-09-09 98.37 98.90 95.70 97.16 4.6M
2025-09-08 93.50 98.74 93.50 98.30 8.2M
2025-09-05 88.72 93.00 88.72 92.86 6.1M
2025-09-04 96.20 96.96 87.67 89.37 10.7M
2025-09-03 96.80 99.64 96.00 96.45 6.5M
2025-09-02 92.80 97.45 92.71 96.29 9.5M
2025-09-01 96.89 98.55 92.18 93.00 9.8M
2025-08-29 93.18 97.38 92.66 96.89 6.7M
2025-08-28 94.10 95.80 91.80 93.45 8.9M
2025-08-27 95.54 100.90 94.56 94.67 8.7M
2025-08-26 96.00 98.37 93.51 96.45 8.0M
2025-08-25 91.09 97.90 90.04 96.30 11.4M
2025-08-22 91.55 92.20 89.62 90.99 6.1M
2025-08-21 91.01 92.19 90.33 91.44 5.3M
2025-08-20 89.20 91.32 88.00 91.30 6.2M
2025-08-19 91.55 91.82 88.01 89.20 8.7M
2025-08-18 93.05 94.94 90.98 91.81 10.1M
2025-08-15 89.48 93.34 89.00 91.60 7.9M
2025-08-14 89.10 91.52 88.53 89.00 7.9M
2025-08-13 88.47 89.68 87.59 89.41 6.9M
2025-08-12 90.30 90.99 86.75 88.79 7.7M
2025-08-11 86.95 91.54 86.40 90.27 7.5M
2025-08-08 86.10 88.26 85.00 87.12 7.3M
2025-08-07 88.92 88.95 86.00 86.94 8.8M
2025-08-06 86.80 89.48 84.50 88.95 8.2M
2025-08-05 82.97 89.94 82.00 87.70 11.8M
2025-08-04 77.72 82.56 77.12 82.18 10.6M
2025-08-01 79.15 82.77 77.72 78.68 10.7M
2025-07-31 78.20 82.89 76.56 79.61 12.3M
2025-07-30 76.50 79.50 76.01 78.32 10.6M
2025-07-29 72.00 77.19 71.26 76.69 13.1M
2025-07-28 70.36 72.65 70.15 72.10 9.7M
2025-07-25 68.55 70.98 68.01 70.84 9.8M
2025-07-24 69.08 69.43 68.03 68.58 5.8M
2025-07-23 67.72 69.30 67.54 69.00 9.3M
2025-07-22 67.88 68.50 66.88 68.00 8.9M
2025-07-21 71.03 71.31 67.00 67.88 14.1M
2025-07-18 70.87 71.14 69.40 70.35 9.1M
2025-07-17 70.09 71.90 69.70 70.40 10.9M
2025-07-16 70.61 71.50 68.36 69.72 17.3M
2025-07-15 65.20 70.43 64.70 70.43 26.8M
2025-07-14 61.00 64.03 60.80 64.03 9.7M
2025-07-11 57.60 59.29 57.58 58.21 6.2M
2025-07-10 57.71 58.07 56.42 57.90 7.1M
2025-07-09 56.42 58.43 55.00 58.20 11.0M
2025-07-08 55.98 56.46 55.72 56.12 4.3M
2025-07-07 56.58 56.75 56.00 56.08 2.8M
2025-07-04 56.72 57.47 56.33 56.88 4.2M
2025-07-03 57.00 58.18 56.55 56.75 4.5M
2025-07-02 57.16 58.26 56.72 56.78 4.9M
2025-07-01 58.13 59.18 57.51 57.77 6.6M
2025-06-30 54.98 58.30 54.50 58.23 10.4M
2025-06-27 55.04 55.65 54.44 54.73 3.4M
2025-06-26 55.83 56.44 54.55 54.82 4.4M
2025-06-25 54.50 55.79 54.50 55.50 5.6M
2025-06-24 52.10 54.17 52.10 54.16 5.6M
2025-06-23 53.22 53.68 51.34 52.47 5.5M
2025-06-20 53.95 54.78 53.75 53.88 2.9M
2025-06-19 53.53 54.55 53.21 54.11 4.5M
2025-06-18 53.93 54.10 53.07 53.55 3.2M
2025-06-17 53.70 55.35 53.30 54.11 5.4M
2025-06-16 52.41 53.92 52.11 53.70 4.4M
2025-06-13 52.50 53.50 52.32 52.65 4.6M
2025-06-12 52.34 53.31 52.05 52.88 3.2M
2025-06-11 52.56 53.49 52.44 52.60 3.5M
2025-06-10 53.21 53.49 52.05 52.54 4.0M
2025-06-09 53.20 53.63 52.84 53.22 3.4M
2025-06-06 53.35 53.41 52.76 53.03 3.6M
2025-06-05 54.42 54.51 53.02 53.77 5.6M
2025-06-04 54.66 55.00 54.02 54.55 3.8M
2025-06-03 53.69 55.45 53.28 54.53 5.6M
2025-05-30 53.88 54.39 52.73 53.71 4.7M
2025-05-29 53.85 54.88 53.70 53.92 5.6M
2025-05-28 53.90 54.50 53.47 53.58 4.3M
2025-05-27 55.02 55.30 53.50 53.67 5.1M
2025-05-26 57.00 57.33 54.67 55.18 7.3M
2025-05-23 57.05 59.15 57.00 57.36 4.8M
2025-05-22 57.64 58.18 56.74 57.02 4.3M
2025-05-21 58.22 59.48 57.42 57.91 4.0M
2025-05-20 57.39 60.44 56.68 58.90 6.6M
2025-05-19 55.97 57.86 54.92 57.42 7.9M
2025-05-16 54.45 58.48 54.06 56.21 7.5M
2025-05-15 55.66 55.66 54.02 54.45 4.5M
2025-05-14 55.21 56.50 54.71 55.81 5.1M
2025-05-13 55.97 56.30 54.80 55.23 7.6M
2025-05-12 55.20 55.68 54.33 55.08 7.3M
2025-05-09 54.30 55.05 53.35 54.03 6.0M
2025-05-08 53.78 54.41 53.20 53.81 4.2M
2025-05-07 53.91 54.44 52.75 53.78 5.8M
2025-05-06 51.89 53.50 51.24 52.92 7.6M
2025-04-30 50.10 52.20 49.83 51.50 8.3M
2025-04-29 49.21 50.38 48.83 49.90 7.0M
2025-04-28 53.70 53.80 49.10 49.68 13.6M
2025-04-25 52.90 53.41 52.20 53.18 4.3M
2025-04-24 52.30 54.17 51.60 52.60 6.6M
2025-04-23 50.47 53.50 50.47 52.23 8.7M
2025-04-22 49.78 50.40 49.33 50.07 6.0M
2025-04-21 47.27 50.21 46.80 49.79 6.8M
2025-04-18 47.19 47.66 46.73 47.34 2.5M
2025-04-17 47.09 48.20 47.00 47.32 4.3M
2025-04-16 47.75 47.92 46.21 47.37 5.1M
2025-04-15 48.49 48.85 47.77 48.10 5.1M
2025-04-14 50.15 50.20 48.43 48.49 10.2M
2025-04-11 46.60 49.96 45.40 49.96 14.5M
2025-04-10 47.83 48.40 46.23 47.10 14.1M
2025-04-09 44.97 46.21 42.30 45.98 13.6M
2025-04-08 46.88 48.95 44.67 46.22 11.9M
2025-04-07 50.35 51.00 49.24 49.24 3.2M
2025-04-03 58.38 58.38 54.55 54.71 8.0M
2025-04-02 59.01 59.47 58.48 58.96 4.1M
2025-04-01 61.75 61.82 58.99 59.12 5.8M
2025-03-31 62.00 62.43 61.01 61.50 3.6M
2025-03-28 62.15 64.22 61.91 62.00 3.2M
2025-03-27 61.68 62.81 61.58 62.20 2.5M
2025-03-26 63.01 63.38 61.66 61.91 4.4M
2025-03-25 63.80 64.84 62.81 63.38 4.4M
2025-03-24 64.71 65.73 62.58 63.80 6.5M
2025-03-21 63.95 68.39 63.65 65.11 10.0M
2025-03-20 64.90 65.86 63.60 63.96 4.7M
2025-03-19 64.49 66.35 63.81 65.03 6.6M
2025-03-18 60.44 66.15 60.30 65.27 10.7M
2025-03-17 61.80 62.30 59.58 60.42 5.6M
2025-03-14 60.50 61.26 59.25 61.15 7.1M
2025-03-13 60.42 63.48 59.95 61.00 10.0M
2025-03-12 60.10 61.98 59.20 59.25 8.4M
2025-03-11 58.06 59.26 57.70 59.14 7.1M
2025-03-10 56.84 58.90 56.60 58.62 6.8M
2025-03-07 57.50 57.87 56.43 56.84 6.1M
2025-03-06 58.28 59.49 57.87 58.04 6.5M
2025-03-05 58.00 58.76 57.70 58.28 4.5M
2025-03-04 57.56 58.50 57.00 58.00 4.1M
2025-03-03 58.50 59.10 56.88 57.90 7.0M
2025-02-28 59.85 60.50 57.81 58.31 8.4M
2025-02-27 60.97 61.19 59.14 59.90 6.3M
2025-02-26 60.00 62.49 59.68 60.88 8.2M
2025-02-25 60.00 61.60 59.35 60.38 7.5M
2025-02-24 61.80 62.70 59.50 61.55 11.0M
2025-02-21 57.55 62.00 57.36 61.02 14.3M
2025-02-20 55.73 58.00 55.50 57.17 12.6M
2025-02-19 52.51 55.93 52.20 55.66 12.1M
2025-02-18 53.70 53.94 52.37 52.78 7.7M
2025-02-17 53.78 55.00 53.28 53.82 10.2M
2025-02-14 51.63 54.74 51.19 53.78 12.9M
2025-02-13 52.68 54.18 52.00 52.08 14.7M
2025-02-12 49.91 54.12 49.91 53.20 18.0M
2025-02-11 50.00 50.50 49.18 49.75 10.0M
2025-02-10 50.50 50.50 49.00 49.47 10.1M
2025-02-07 50.00 51.41 49.36 50.14 24.0M
2025-02-06 43.91 48.54 43.78 48.54 16.1M
2025-02-05 43.02 44.29 42.45 44.13 8.1M
2025-01-27 43.51 43.96 42.65 42.71 6.8M
2025-01-24 44.21 44.58 42.92 43.20 11.1M
2025-01-23 46.78 47.30 44.48 44.49 10.8M
2025-01-22 47.47 47.47 45.67 46.61 6.7M
2025-01-21 47.00 48.15 46.27 47.56 12.0M
2025-01-20 45.40 49.00 45.40 46.94 15.2M
2025-01-17 44.89 45.46 44.05 45.22 4.9M
2025-01-16 44.05 45.50 44.05 44.85 5.4M
2025-01-15 45.19 45.36 43.93 44.03 5.1M
2025-01-14 43.92 45.34 43.33 45.18 7.3M
2025-01-13 43.90 44.49 43.23 43.84 4.9M
2025-01-10 45.93 46.20 44.50 44.50 3.5M
2025-01-09 47.35 47.45 45.66 45.94 7.2M
2025-01-08 47.12 48.70 46.40 47.74 5.0M
2025-01-07 45.68 49.20 45.68 47.32 5.5M
2025-01-06 45.53 46.00 45.01 45.61 3.5M
2025-01-03 46.41 46.96 45.50 45.61 4.1M
2025-01-02 47.00 48.22 45.83 46.25 4.6M