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
2022-12-30 73.66 74.39 72.76 72.94 1.8M
2022-12-29 75.88 75.89 73.13 73.23 2.4M
2022-12-28 77.39 77.55 74.08 75.30 3.5M
2022-12-27 75.83 77.67 75.49 77.42 3.0M
2022-12-26 76.19 76.68 75.20 75.39 2.2M
2022-12-23 76.60 77.15 75.16 76.19 2.6M
2022-12-22 77.17 79.54 76.88 77.60 3.5M
2022-12-21 77.31 78.45 76.49 77.05 2.0M
2022-12-20 78.89 79.27 75.90 76.77 2.9M
2022-12-19 79.91 80.40 78.01 78.79 3.0M
2022-12-16 81.69 82.93 79.32 79.90 5.1M
2022-12-15 83.95 86.67 81.93 82.08 4.5M
2022-12-14 80.88 83.50 80.83 83.25 3.1M
2022-12-13 81.50 83.18 80.31 81.91 2.2M
2022-12-12 83.06 85.40 81.50 82.00 5.1M
2022-12-09 81.30 84.01 80.00 83.90 6.3M
2022-12-08 79.08 81.43 77.60 81.20 4.4M
2022-12-07 79.52 80.52 77.88 79.08 4.0M
2022-12-06 79.57 82.22 78.31 79.91 6.2M
2022-12-05 74.61 80.45 74.05 80.11 8.0M
2022-12-02 73.63 75.08 72.80 73.85 2.6M
2022-12-01 74.00 76.00 73.02 73.68 4.4M
2022-11-30 73.80 74.36 72.01 72.04 3.8M
2022-11-29 72.01 74.79 70.80 74.64 4.6M
2022-11-28 69.02 70.90 68.38 70.80 3.4M
2022-11-25 71.78 73.45 70.92 71.46 2.7M
2022-11-24 70.88 72.48 70.58 72.02 3.2M
2022-11-23 72.75 73.10 69.48 70.53 4.3M
2022-11-22 73.98 74.39 72.20 72.59 3.0M
2022-11-21 74.40 74.99 72.72 74.02 4.0M
2022-11-18 77.55 77.91 75.15 75.50 5.0M
2022-11-17 76.00 77.56 74.07 77.56 6.1M
2022-11-16 74.90 77.38 74.00 76.06 8.9M
2022-11-15 69.70 75.50 68.48 75.18 10.1M
2022-11-14 71.28 73.49 69.06 69.59 8.3M
2022-11-11 68.37 70.09 67.41 69.02 5.4M
2022-11-10 67.40 67.88 65.70 65.94 3.3M
2022-11-09 68.08 68.80 67.32 67.47 2.5M
2022-11-08 69.22 69.36 67.56 68.12 2.6M
2022-11-07 68.30 70.19 67.70 69.20 4.4M
2022-11-04 66.58 70.05 66.50 68.66 5.9M
2022-11-03 66.90 67.11 65.25 66.44 4.4M
2022-11-02 65.25 68.60 65.25 66.89 8.2M
2022-11-01 58.34 64.13 58.34 64.13 6.3M
2022-10-31 58.00 60.13 56.11 58.30 7.9M
2022-10-28 64.50 65.47 61.18 61.50 3.9M
2022-10-27 65.74 66.86 64.70 64.83 3.8M
2022-10-26 61.54 66.59 61.50 65.74 6.4M
2022-10-25 62.33 63.99 60.66 61.54 4.8M
2022-10-24 67.01 67.31 62.66 62.74 6.0M
2022-10-21 67.40 68.69 66.36 67.51 3.4M
2022-10-20 66.66 69.18 66.60 67.35 3.2M
2022-10-19 68.92 69.90 67.26 67.28 3.1M
2022-10-18 70.25 70.50 68.88 69.25 2.7M
2022-10-17 68.90 71.44 68.88 69.92 3.8M
2022-10-14 66.78 71.48 66.35 69.99 6.6M
2022-10-13 65.91 69.44 65.84 66.23 3.7M
2022-10-12 64.70 66.58 63.21 66.34 3.1M
2022-10-11 64.31 65.35 62.50 65.19 3.4M
2022-10-10 67.00 67.47 64.11 64.34 3.5M
2022-09-30 68.96 68.96 66.40 66.70 3.4M
2022-09-29 69.00 71.10 67.81 68.27 5.0M
2022-09-28 69.84 70.88 67.60 68.00 2.9M
2022-09-27 68.20 70.07 67.22 70.06 5.0M
2022-09-26 66.54 68.37 66.19 67.42 3.7M
2022-09-23 67.80 68.33 66.10 66.77 3.0M
2022-09-22 69.31 69.39 67.45 67.79 3.7M
2022-09-21 70.05 70.05 68.11 69.27 3.3M
2022-09-20 69.99 70.78 69.45 70.43 2.7M
2022-09-19 70.20 70.93 69.29 69.84 3.5M
2022-09-16 72.91 72.96 70.52 70.52 4.4M
2022-09-15 74.43 75.41 71.89 72.38 4.7M
2022-09-14 73.24 74.75 73.00 73.99 2.5M
2022-09-13 74.94 76.58 74.50 75.11 4.5M
2022-09-09 73.81 75.20 73.18 74.84 6.3M
2022-09-08 75.82 76.21 73.80 73.81 6.4M
2022-09-07 77.59 77.59 75.48 75.66 6.2M
2022-09-06 78.61 79.83 77.21 77.61 3.6M
2022-09-05 79.50 80.01 77.22 78.39 3.2M
2022-09-02 81.69 81.69 79.06 79.80 3.2M
2022-09-01 81.60 83.28 80.62 81.69 3.2M
2022-08-31 80.21 82.30 79.30 81.60 4.1M
2022-08-30 81.75 82.60 79.99 80.68 3.5M
2022-08-29 81.00 83.71 80.54 81.80 4.6M
2022-08-26 85.70 86.75 83.07 83.80 3.2M
2022-08-25 85.00 86.20 83.02 85.90 3.3M
2022-08-24 88.17 88.88 84.60 84.80 4.3M
2022-08-23 89.45 90.15 87.79 88.32 3.5M
2022-08-22 88.63 90.67 87.57 90.15 2.4M
2022-08-19 90.35 91.50 89.01 89.36 2.8M
2022-08-18 92.92 92.92 90.00 90.40 3.6M
2022-08-17 92.50 93.30 91.31 92.73 3.0M
2022-08-16 93.90 93.90 92.21 92.85 2.6M
2022-08-15 92.17 93.37 91.47 93.29 3.7M
2022-08-12 93.06 96.48 92.00 93.88 6.3M
2022-08-11 87.31 93.60 87.05 93.00 8.0M
2022-08-10 89.99 90.83 86.87 87.02 6.3M
2022-08-09 89.96 91.25 87.10 90.98 5.2M
2022-08-08 90.60 91.37 89.15 89.55 3.1M
2022-08-05 90.35 90.79 89.00 90.75 3.5M
2022-08-04 90.98 91.60 89.01 89.95 2.8M
2022-08-03 90.07 92.50 89.51 90.25 3.2M
2022-08-02 92.89 92.89 89.00 90.07 4.3M
2022-08-01 92.16 96.77 92.00 94.00 4.2M
2022-07-29 96.88 97.00 92.48 92.51 4.1M
2022-07-28 97.38 98.98 96.38 96.76 3.0M
2022-07-27 96.60 98.01 95.85 97.35 2.6M
2022-07-26 97.02 98.70 96.40 96.85 2.9M
2022-07-25 97.84 99.52 95.83 97.42 3.9M
2022-07-22 99.18 99.41 96.00 97.06 3.8M
2022-07-21 100.31 100.79 98.68 98.68 2.6M
2022-07-20 100.14 101.33 99.27 100.41 2.6M
2022-07-19 100.01 101.49 99.00 99.90 2.5M
2022-07-18 102.00 102.50 98.61 100.90 3.6M
2022-07-15 100.00 105.38 100.00 102.85 4.3M
2022-07-14 104.98 105.38 100.98 101.85 4.2M
2022-07-13 102.65 103.61 100.89 103.08 3.2M
2022-07-12 104.79 107.07 101.80 102.46 4.2M
2022-07-11 109.00 109.00 104.59 105.50 4.2M
2022-07-08 111.70 111.91 107.60 109.00 6.1M
2022-07-07 117.05 117.70 110.50 111.92 5.5M
2022-07-06 120.99 121.68 115.10 117.05 4.2M
2022-07-05 123.00 126.50 118.00 121.86 4.1M
2022-07-04 122.22 124.00 120.69 122.95 3.9M
2022-07-01 121.68 126.13 121.00 124.45 4.2M
2022-06-30 115.02 125.00 115.02 121.89 5.6M
2022-06-29 113.66 116.87 112.05 114.90 4.0M
2022-06-28 115.60 115.60 110.20 113.66 4.1M
2022-06-27 112.50 118.48 111.60 115.82 5.4M
2022-06-24 110.07 112.87 108.17 111.39 4.4M
2022-06-23 109.50 112.49 107.32 109.94 3.9M
2022-06-22 118.03 121.55 109.29 109.50 6.2M
2022-06-21 115.00 124.00 113.01 118.01 6.4M
2022-06-20 112.72 116.33 112.55 115.00 4.3M
2022-06-17 110.00 113.54 106.44 113.33 4.2M
2022-06-16 110.45 113.92 109.80 111.10 2.5M
2022-06-15 108.95 112.35 107.00 110.45 3.4M
2022-06-14 106.53 109.29 105.15 109.26 2.8M
2022-06-13 109.59 110.00 104.28 107.42 5.2M
2022-06-10 109.86 111.50 108.40 110.72 2.3M
2022-06-09 115.10 115.68 110.50 111.20 2.8M
2022-06-08 116.80 116.80 112.50 114.75 2.8M
2022-06-07 113.95 118.88 112.01 117.00 3.9M
2022-06-06 110.14 115.46 110.14 114.40 4.6M
2022-06-02 115.13 115.90 111.10 112.85 3.0M
2022-06-01 117.30 120.25 114.76 116.00 4.6M
2022-05-31 104.96 117.15 104.80 117.15 6.1M
2022-05-30 99.80 107.90 99.10 106.50 4.1M
2022-05-27 97.50 103.00 97.14 100.09 3.3M
2022-05-26 97.06 98.86 93.84 96.51 1.9M
2022-05-25 99.00 100.39 96.21 97.01 2.3M
2022-05-24 99.36 105.00 98.41 100.30 3.1M
2022-05-23 101.87 102.60 99.01 99.99 1.8M
2022-05-20 99.41 103.80 98.50 101.70 2.8M
2022-05-19 98.70 100.65 97.88 98.99 2.6M
2022-05-18 103.94 103.99 99.15 100.94 2.3M
2022-05-17 99.22 103.22 99.22 102.50 2.3M
2022-05-16 96.77 103.81 96.77 100.65 3.0M
2022-05-13 98.66 99.61 96.77 97.80 1.2M
2022-05-12 98.00 99.73 96.98 98.60 1.9M
2022-05-11 92.21 101.00 91.08 99.80 3.9M
2022-05-10 88.00 94.21 87.03 92.00 3.0M
2022-05-09 96.00 96.74 90.88 91.70 2.9M
2022-05-06 99.00 99.48 96.74 97.50 2.1M
2022-05-05 109.00 109.00 101.10 102.50 4.7M
2022-04-29 103.82 108.55 101.70 108.10 3.3M
2022-04-28 102.84 105.11 101.49 103.50 2.3M
2022-04-27 91.19 104.20 91.00 103.24 5.1M
2022-04-26 104.00 105.00 96.39 97.51 4.8M
2022-04-25 100.00 107.30 99.50 100.25 5.3M
2022-04-22 100.70 103.56 99.48 99.71 3.1M
2022-04-21 99.56 106.76 99.56 101.72 3.4M
2022-04-20 102.42 104.50 101.00 101.48 2.3M
2022-04-19 106.50 106.79 101.10 102.22 3.0M
2022-04-18 106.26 107.66 105.05 106.18 1.6M
2022-04-15 104.90 110.60 104.06 106.37 3.5M
2022-04-14 98.72 108.59 98.71 108.59 3.3M
2022-04-13 98.98 102.33 97.60 98.72 1.8M
2022-04-12 96.30 100.29 94.50 100.17 2.7M
2022-04-11 101.56 101.89 96.10 96.73 2.9M
2022-04-08 103.98 105.10 101.50 102.89 1.9M
2022-04-07 107.20 108.48 104.08 104.36 2.0M
2022-04-06 109.05 109.70 106.50 107.63 1.8M
2022-04-01 107.86 110.71 107.40 109.05 1.8M
2022-03-31 110.90 111.44 107.97 108.66 2.1M
2022-03-30 105.50 111.51 104.00 110.88 2.7M
2022-03-29 105.92 108.88 102.98 103.88 3.0M
2022-03-28 107.20 108.70 104.61 105.99 2.2M
2022-03-25 112.04 115.83 109.12 109.58 1.9M
2022-03-24 111.00 113.50 109.30 112.65 1.6M
2022-03-23 110.55 113.04 109.90 111.76 1.7M
2022-03-22 113.02 113.36 109.70 110.86 1.8M
2022-03-21 110.39 114.44 108.80 113.40 2.3M
2022-03-18 111.84 112.00 108.68 109.90 2.2M
2022-03-17 109.00 114.00 107.61 112.50 4.9M
2022-03-16 106.02 108.00 101.11 107.00 5.0M
2022-03-15 110.01 110.01 103.05 103.71 4.9M
2022-03-14 114.50 115.74 109.31 110.01 4.1M
2022-03-11 114.77 117.50 112.56 117.00 1.9M
2022-03-10 117.50 118.70 116.00 117.02 1.9M
2022-03-09 113.92 116.59 109.28 113.76 2.7M
2022-03-08 115.83 118.99 113.39 113.92 2.4M
2022-03-07 122.94 123.00 115.06 115.83 3.2M
2022-03-04 125.25 126.20 123.14 123.60 1.6M
2022-03-03 130.00 130.96 124.80 125.10 1.8M
2022-03-02 133.15 134.49 129.30 129.75 1.5M
2022-03-01 135.38 137.50 132.75 133.26 2.0M
2022-02-28 137.04 139.27 134.00 135.47 2.1M
2022-02-25 136.35 138.98 133.18 138.35 2.0M
2022-02-24 136.99 137.33 132.75 134.72 2.0M
2022-02-23 135.00 139.50 131.68 138.64 2.2M
2022-02-22 138.24 138.79 133.00 134.97 3.0M
2022-02-21 131.14 141.50 130.35 137.81 3.5M
2022-02-18 131.19 132.85 129.50 131.14 1.5M
2022-02-17 130.56 132.74 129.83 132.53 1.6M
2022-02-16 132.80 133.69 130.00 130.50 1.9M
2022-02-15 124.50 133.00 123.94 132.80 3.1M
2022-02-14 127.79 129.23 123.20 124.50 2.5M
2022-02-11 124.80 132.14 123.67 129.25 3.5M
2022-02-10 128.27 128.80 123.40 124.62 1.8M
2022-02-09 125.50 128.66 123.05 128.42 3.9M
2022-02-08 128.80 130.00 122.91 125.50 3.6M
2022-02-07 137.00 138.64 129.80 130.15 2.3M
2022-01-28 130.42 136.98 127.93 135.00 2.4M
2022-01-27 134.00 134.88 129.55 130.20 1.6M
2022-01-26 135.35 137.99 132.10 133.15 1.7M
2022-01-25 134.99 138.26 134.02 135.59 2.3M
2022-01-24 139.67 140.56 132.75 134.01 2.8M
2022-01-21 137.47 138.41 133.60 136.47 1.9M
2022-01-20 138.58 140.50 135.80 137.62 1.8M
2022-01-19 144.91 145.66 138.59 139.55 2.1M
2022-01-18 141.27 150.87 140.00 146.46 3.2M
2022-01-17 140.50 142.24 137.01 141.00 2.3M
2022-01-14 142.00 143.88 138.26 140.50 2.1M
2022-01-13 147.00 147.86 141.33 143.11 2.0M
2022-01-12 146.52 148.67 145.12 147.96 2.1M
2022-01-11 152.00 154.99 146.39 146.47 2.3M
2022-01-10 149.30 155.50 144.00 152.50 3.9M
2022-01-07 148.21 152.44 147.07 148.00 2.5M
2022-01-06 148.73 153.00 147.77 148.21 2.3M
2022-01-05 147.55 152.88 144.12 151.98 4.2M
2022-01-04 152.53 152.53 147.00 147.77 2.7M