科沃斯

603486
🏛️ 中国 →
105.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 154.99 156.50 150.08 150.95 2.2M
2021-12-30 155.38 155.40 151.68 153.91 2.3M
2021-12-29 152.40 156.25 150.31 155.38 3.8M
2021-12-28 146.25 152.48 145.00 152.25 4.1M
2021-12-27 142.91 145.84 139.33 145.23 2.6M
2021-12-24 147.74 147.74 140.91 141.58 3.3M
2021-12-23 147.10 148.85 146.51 148.70 2.8M
2021-12-22 150.00 151.65 148.71 148.84 2.6M
2021-12-21 147.44 150.76 145.78 150.01 1.9M
2021-12-20 150.50 152.32 146.91 148.00 3.4M
2021-12-17 153.21 155.41 150.80 151.32 2.2M
2021-12-16 157.00 158.30 151.50 155.24 3.5M
2021-12-15 150.75 158.90 150.02 158.78 6.0M
2021-12-14 162.16 163.50 151.48 152.52 6.5M
2021-12-13 175.00 177.01 161.80 162.77 5.6M
2021-12-10 173.70 180.26 173.50 176.35 4.6M
2021-12-09 170.90 176.85 166.50 175.26 5.4M
2021-12-08 161.09 172.17 160.02 169.99 4.0M
2021-12-07 160.00 163.95 158.25 161.09 2.3M
2021-12-06 161.89 163.50 155.00 159.50 2.6M
2021-12-03 165.65 167.07 161.09 162.50 2.2M
2021-12-02 163.90 169.89 163.12 165.65 3.5M
2021-12-01 163.90 164.61 160.60 162.78 2.9M
2021-11-30 165.00 167.00 162.56 163.93 2.1M
2021-11-29 164.78 168.52 161.61 165.20 2.5M
2021-11-26 166.98 170.20 164.12 166.25 2.0M
2021-11-25 168.34 168.34 163.92 165.36 1.9M
2021-11-24 168.41 170.41 165.43 168.34 1.7M
2021-11-23 171.48 171.60 167.24 168.41 2.3M
2021-11-22 172.51 176.50 170.20 171.30 2.6M
2021-11-19 174.95 176.52 171.22 172.80 2.0M
2021-11-18 175.50 176.74 171.16 173.00 2.4M
2021-11-17 174.82 177.99 170.10 174.50 3.1M
2021-11-16 167.00 177.00 164.16 174.36 3.6M
2021-11-15 169.31 172.70 164.17 167.00 4.4M
2021-11-12 185.00 185.00 167.00 169.31 4.4M
2021-11-11 180.00 183.00 173.59 178.55 2.5M
2021-11-10 183.50 183.83 177.45 179.98 2.5M
2021-11-09 181.80 188.00 181.00 183.84 2.5M
2021-11-08 184.11 193.00 182.20 183.81 2.6M
2021-11-05 189.25 191.07 183.60 188.65 2.2M
2021-11-04 190.00 193.00 183.50 191.30 2.6M
2021-11-03 192.38 196.88 189.99 191.13 3.1M
2021-11-02 185.00 198.00 182.82 191.29 4.9M
2021-11-01 182.10 188.65 178.21 182.46 6.5M
2021-10-29 166.13 171.50 162.66 171.50 3.5M
2021-10-28 166.03 169.82 161.24 166.19 2.6M
2021-10-27 172.75 172.75 155.55 166.16 4.4M
2021-10-26 164.90 166.80 161.69 164.54 3.3M
2021-10-25 161.00 171.34 159.95 167.95 4.4M
2021-10-22 163.00 166.75 158.80 161.79 3.0M
2021-10-21 162.00 171.67 158.12 162.97 5.7M
2021-10-20 157.00 163.87 156.70 160.00 4.5M
2021-10-19 145.99 160.50 145.34 156.50 5.5M
2021-10-18 151.80 152.00 138.00 147.54 7.9M
2021-10-15 146.00 153.08 142.97 152.92 4.0M
2021-10-14 149.94 150.00 141.24 144.94 3.6M
2021-10-13 145.49 151.36 142.01 149.94 2.4M
2021-10-12 148.00 151.00 143.50 145.50 2.9M
2021-10-11 149.97 153.37 146.00 147.80 3.0M
2021-10-08 154.99 155.50 149.09 151.88 2.8M
2021-09-30 156.38 156.47 149.52 151.90 3.5M
2021-09-29 155.81 159.00 149.30 155.75 3.7M
2021-09-28 158.55 164.99 154.50 155.53 3.6M
2021-09-27 156.00 167.21 156.00 160.95 6.4M
2021-09-24 147.78 162.69 147.78 159.72 4.8M
2021-09-23 147.31 152.66 143.88 150.30 3.9M
2021-09-22 152.60 152.60 142.90 146.43 3.2M
2021-09-17 152.00 155.00 145.20 153.00 6.3M
2021-09-16 147.48 159.01 146.11 157.69 7.4M
2021-09-15 145.64 151.00 142.51 144.55 4.1M
2021-09-14 150.47 153.61 147.80 149.70 3.3M
2021-09-13 153.79 153.88 147.51 147.71 2.7M
2021-09-10 153.62 156.00 148.53 150.78 3.6M
2021-09-09 153.89 156.21 151.50 154.49 3.6M
2021-09-08 165.00 165.35 153.17 153.87 4.7M
2021-09-07 159.00 166.55 154.55 164.66 3.9M
2021-09-06 153.00 158.66 149.61 158.40 3.8M
2021-09-03 151.50 153.09 142.00 150.95 4.2M
2021-09-02 150.01 158.59 149.05 151.92 4.6M
2021-09-01 149.32 155.00 141.00 152.16 7.9M
2021-08-31 148.70 151.59 142.55 146.69 13.6M
2021-08-30 170.00 170.00 158.33 158.33 2.9M
2021-08-27 170.96 179.98 170.13 175.92 3.4M
2021-08-26 178.05 179.60 167.46 169.00 4.0M
2021-08-25 178.15 180.56 170.37 179.05 2.9M
2021-08-24 175.40 181.40 171.88 178.15 2.2M
2021-08-23 175.11 176.39 169.90 172.40 3.4M
2021-08-20 177.88 180.99 168.80 172.97 3.0M
2021-08-19 183.34 189.73 175.32 177.88 2.6M
2021-08-18 181.00 185.00 179.01 183.00 1.7M
2021-08-17 189.26 189.69 179.00 181.00 2.6M
2021-08-16 182.46 195.00 182.46 189.89 2.5M
2021-08-13 188.75 192.48 179.65 186.16 3.0M
2021-08-12 195.00 196.46 188.20 188.70 2.6M
2021-08-11 185.99 199.18 183.01 195.89 3.4M
2021-08-10 185.76 192.44 179.01 189.07 4.5M
2021-08-09 173.71 191.93 172.90 189.97 4.3M
2021-08-06 182.36 183.00 171.06 174.48 4.0M
2021-08-05 176.27 185.00 173.00 182.00 4.0M
2021-08-04 175.50 181.48 173.02 177.31 3.7M
2021-08-03 162.44 173.95 162.44 172.50 5.5M
2021-08-02 175.01 178.59 158.56 168.81 7.8M
2021-07-30 190.15 192.23 170.31 171.00 5.1M
2021-07-29 178.00 189.23 177.01 189.23 3.8M
2021-07-28 172.00 177.98 168.55 172.03 4.8M
2021-07-27 181.50 185.61 173.48 174.02 5.0M
2021-07-26 180.50 188.20 174.12 177.10 7.5M
2021-07-23 205.01 209.55 190.21 190.21 5.5M
2021-07-22 233.96 237.97 211.32 211.34 4.4M
2021-07-21 218.90 235.66 217.02 234.80 2.7M
2021-07-20 213.35 218.58 208.66 218.38 3.1M
2021-07-19 210.00 218.97 206.88 216.00 5.9M
2021-07-16 245.05 246.78 225.17 225.17 3.6M
2021-07-15 229.27 252.71 228.01 250.19 3.5M
2021-07-14 221.37 232.80 218.20 229.74 2.4M
2021-07-13 220.44 231.62 217.01 230.50 3.2M
2021-07-12 220.01 224.05 207.01 220.46 4.9M
2021-07-09 229.60 229.72 214.77 224.23 5.7M
2021-07-08 233.00 236.80 228.00 230.50 2.5M
2021-07-07 228.00 234.99 226.02 230.00 2.8M
2021-07-06 226.99 239.88 225.12 230.99 2.7M
2021-07-05 223.95 230.50 219.00 225.85 2.9M
2021-07-02 233.22 234.21 217.51 223.95 3.4M
2021-07-01 228.00 233.22 224.11 233.22 2.0M
2021-06-30 221.33 233.19 217.81 228.08 2.4M
2021-06-29 224.14 224.55 216.00 224.55 2.2M
2021-06-28 228.08 228.80 221.00 223.37 2.3M
2021-06-25 214.23 227.00 213.00 225.00 2.7M
2021-06-24 221.00 222.87 212.70 215.30 2.7M
2021-06-23 219.64 222.99 215.11 219.71 3.4M
2021-06-22 203.00 221.48 200.10 219.64 3.8M
2021-06-21 196.00 204.28 192.00 203.52 4.4M
2021-06-18 191.70 194.99 189.50 193.01 2.3M
2021-06-17 188.70 195.63 187.51 192.50 2.5M
2021-06-16 196.84 196.91 182.70 188.70 2.8M
2021-06-15 193.83 198.50 189.02 194.27 3.2M
2021-06-11 189.16 197.38 187.10 193.19 5.5M
2021-06-10 181.00 191.50 179.98 189.85 3.6M
2021-06-09 180.40 182.47 175.11 179.19 2.3M
2021-06-08 182.97 187.50 177.31 178.99 2.6M
2021-06-07 183.97 188.55 180.03 182.00 3.2M
2021-06-04 181.80 184.48 176.85 181.00 2.8M
2021-06-03 170.66 184.46 170.66 178.50 4.0M
2021-06-02 177.96 178.80 168.69 171.41 2.3M
2021-06-01 180.31 181.98 173.01 175.00 2.8M
2021-05-31 181.00 187.49 177.20 182.37 2.8M
2021-05-28 177.62 183.00 171.79 176.91 4.5M
2021-05-27 161.26 176.91 158.66 176.91 3.7M
2021-05-26 155.55 161.80 155.40 160.83 2.4M
2021-05-25 155.00 159.97 153.60 159.13 2.5M
2021-05-24 154.53 159.97 148.87 153.59 4.4M
2021-05-21 165.44 165.74 156.00 160.00 2.4M
2021-05-20 163.00 167.60 161.00 163.30 2.8M
2021-05-19 164.27 164.27 157.86 161.70 1.9M
2021-05-18 163.42 165.61 158.11 164.96 1.6M
2021-05-17 162.50 168.49 156.81 163.00 2.9M
2021-05-14 158.64 163.21 156.00 162.30 2.2M
2021-05-13 159.89 160.77 154.00 158.69 2.0M
2021-05-12 157.24 160.26 152.00 159.08 2.4M
2021-05-11 160.26 160.26 151.12 155.69 3.4M
2021-05-10 166.12 168.00 158.68 160.60 3.0M
2021-05-07 166.58 173.50 163.98 163.99 3.0M
2021-05-06 169.59 172.50 161.37 166.60 4.1M
2021-04-30 163.80 172.10 162.45 164.01 4.3M
2021-04-29 165.32 170.50 163.77 168.51 4.9M
2021-04-28 162.40 166.34 156.54 161.11 6.2M
2021-04-27 150.00 159.76 148.00 159.76 8.1M
2021-04-26 140.00 145.24 139.64 145.24 2.4M
2021-04-23 133.91 133.91 129.80 132.04 1.7M
2021-04-22 131.00 132.87 127.56 132.30 1.9M
2021-04-21 128.99 132.00 126.39 131.50 2.2M
2021-04-20 124.82 131.95 123.29 130.74 3.0M
2021-04-19 120.32 125.50 119.49 125.00 2.8M
2021-04-16 121.54 122.99 115.96 120.83 3.2M
2021-04-15 124.00 125.45 118.60 120.65 2.7M
2021-04-14 125.88 127.98 122.60 123.46 2.0M
2021-04-13 122.19 128.28 122.19 125.61 2.3M
2021-04-12 125.67 130.26 121.98 123.80 2.5M
2021-04-09 126.44 130.69 124.34 125.15 2.2M
2021-04-08 124.40 129.20 124.20 127.50 2.0M
2021-04-07 130.81 131.00 122.19 125.80 3.5M
2021-04-06 128.36 132.29 127.00 128.02 2.8M
2021-04-02 123.77 130.00 121.90 126.52 4.7M
2021-04-01 133.00 133.50 122.85 123.10 6.4M
2021-03-31 137.83 137.99 131.23 136.50 3.9M
2021-03-30 133.79 139.56 131.50 135.56 3.7M
2021-03-29 127.74 136.23 127.49 134.49 5.2M
2021-03-26 116.89 127.49 115.01 127.49 3.9M
2021-03-25 115.50 117.80 112.09 115.90 2.8M
2021-03-24 110.41 117.50 109.85 116.10 4.1M
2021-03-23 111.54 112.78 108.00 109.75 2.0M
2021-03-22 107.49 113.20 106.91 112.08 3.3M
2021-03-19 103.92 107.50 103.92 106.87 2.5M
2021-03-18 108.79 108.79 104.28 106.86 1.8M
2021-03-17 105.02 108.88 102.25 106.88 2.3M
2021-03-16 103.28 108.07 100.26 106.58 3.7M
2021-03-15 101.59 105.67 100.51 103.28 4.7M
2021-03-12 102.99 104.85 100.79 102.83 3.0M
2021-03-11 97.68 104.78 96.51 103.00 4.7M
2021-03-10 99.84 102.16 97.86 99.04 3.6M
2021-03-09 96.24 100.00 92.61 99.11 4.5M
2021-03-08 104.00 106.53 96.83 98.36 3.7M
2021-03-05 96.82 104.20 96.82 103.30 5.0M
2021-03-04 108.50 109.15 99.31 101.86 5.8M
2021-03-03 109.39 115.00 107.51 107.90 4.0M
2021-03-02 111.80 111.80 107.20 109.61 3.4M
2021-03-01 107.60 110.15 103.50 110.03 3.6M
2021-02-26 107.75 109.89 103.00 106.15 6.5M
2021-02-25 108.46 116.11 108.00 112.24 4.6M
2021-02-24 111.22 114.80 107.00 107.49 4.0M
2021-02-23 108.50 116.48 108.01 111.00 5.1M
2021-02-22 116.00 116.00 108.67 108.67 5.8M
2021-02-19 121.90 122.45 110.42 116.10 6.1M
2021-02-18 124.60 127.25 120.99 122.51 3.9M
2021-02-10 125.92 125.92 118.37 122.85 3.6M
2021-02-09 116.53 123.38 116.10 122.88 3.3M
2021-02-08 118.15 119.98 114.77 118.75 3.0M
2021-02-05 125.50 126.00 118.79 119.00 3.2M
2021-02-04 122.09 126.80 119.51 123.51 3.4M
2021-02-03 125.00 126.26 117.89 124.45 4.8M
2021-02-02 114.87 124.88 113.70 123.00 3.7M
2021-02-01 111.00 116.18 110.00 115.49 3.9M
2021-01-29 114.24 115.00 108.91 110.45 3.8M
2021-01-28 110.47 115.54 110.47 111.33 2.7M
2021-01-27 117.39 120.68 113.66 114.81 3.7M
2021-01-26 116.01 120.89 113.53 118.00 3.7M
2021-01-25 120.31 120.31 114.01 117.60 4.2M
2021-01-22 111.51 119.46 111.04 118.00 4.1M
2021-01-21 118.18 118.18 110.00 113.50 3.7M
2021-01-20 107.04 116.37 106.12 114.00 5.3M
2021-01-19 101.35 111.00 101.00 109.41 6.9M
2021-01-18 116.00 116.00 106.23 106.23 5.8M
2021-01-15 108.47 118.03 106.93 118.03 5.5M
2021-01-14 108.60 113.00 107.30 107.30 5.1M
2021-01-13 108.83 112.72 106.70 109.00 9.2M
2021-01-12 102.41 103.40 97.01 102.47 4.4M
2021-01-11 99.88 105.00 98.40 104.99 4.6M
2021-01-08 97.96 102.29 95.90 99.20 6.1M
2021-01-07 87.13 96.29 87.13 96.29 4.7M
2021-01-06 89.23 89.23 82.00 87.54 6.5M
2021-01-05 89.71 90.50 87.50 88.70 4.0M
2021-01-04 88.58 92.18 88.00 88.80 3.5M