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
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
2023-12-29 41.20 41.83 41.01 41.44 4.9M
2023-12-28 38.43 41.52 38.38 41.20 8.8M
2023-12-27 38.90 39.14 38.21 38.57 3.8M
2023-12-26 39.00 39.38 38.55 39.09 3.6M
2023-12-25 38.44 39.37 38.00 38.93 4.2M
2023-12-22 38.33 39.20 37.90 38.43 5.6M
2023-12-21 37.67 38.80 37.33 38.58 5.1M
2023-12-20 38.52 38.52 37.63 37.70 2.4M
2023-12-19 37.85 38.71 37.73 38.30 2.3M
2023-12-18 38.33 38.80 37.87 37.97 2.9M
2023-12-15 39.23 39.60 38.50 38.54 4.0M
2023-12-14 39.44 40.23 38.72 38.83 3.9M
2023-12-13 40.14 40.23 39.23 39.23 2.9M
2023-12-12 40.41 40.58 39.96 40.26 2.8M
2023-12-11 39.85 40.64 39.00 40.42 3.6M
2023-12-08 40.33 40.57 39.88 39.97 3.3M
2023-12-07 40.71 40.79 39.80 40.31 4.6M
2023-12-06 40.00 41.44 40.00 40.79 3.9M
2023-12-05 41.58 41.58 40.39 40.41 4.1M
2023-12-04 42.50 42.65 41.60 41.65 3.3M
2023-12-01 42.73 42.80 41.58 42.35 4.4M
2023-11-30 43.45 43.68 42.66 42.73 2.7M
2023-11-29 43.84 44.00 43.22 43.40 2.7M
2023-11-28 44.17 44.35 43.63 43.92 2.8M
2023-11-27 44.32 44.53 43.76 44.12 3.3M
2023-11-24 45.03 45.20 44.32 44.53 2.8M
2023-11-23 44.84 45.27 44.51 45.17 2.8M
2023-11-22 46.32 46.32 44.90 44.91 4.3M
2023-11-21 46.25 47.06 45.91 46.32 4.5M
2023-11-20 45.58 46.58 45.10 46.17 5.0M
2023-11-17 45.40 45.87 45.00 45.35 3.6M
2023-11-16 46.00 46.33 45.48 45.49 3.5M
2023-11-15 46.33 46.78 45.97 46.11 4.0M
2023-11-14 45.90 46.48 45.68 45.99 4.0M
2023-11-13 46.25 46.88 45.68 45.94 4.7M
2023-11-10 46.05 46.68 45.67 46.27 3.6M
2023-11-09 46.41 47.10 46.15 46.32 4.7M
2023-11-08 46.38 46.97 46.02 46.50 4.9M
2023-11-07 45.60 46.52 45.23 46.41 5.9M
2023-11-06 44.68 46.09 44.27 45.81 8.4M
2023-11-03 42.49 44.58 42.46 44.32 9.2M
2023-11-02 43.08 43.56 42.09 42.09 4.7M
2023-11-01 43.28 43.67 42.82 43.00 4.1M
2023-10-31 43.40 43.50 42.48 43.16 6.2M
2023-10-30 43.17 43.77 42.70 43.62 8.5M
2023-10-27 42.79 44.88 42.66 44.40 6.0M
2023-10-26 43.11 43.49 42.36 42.80 6.1M
2023-10-25 44.51 44.90 43.55 43.55 4.7M
2023-10-24 43.85 44.30 43.42 44.11 3.7M
2023-10-23 44.51 44.51 43.36 43.51 3.3M
2023-10-20 44.50 45.36 44.40 44.54 4.0M
2023-10-19 45.30 45.77 44.60 44.69 4.7M
2023-10-18 46.57 46.60 45.47 45.57 4.1M
2023-10-17 46.79 47.08 46.41 46.70 3.4M
2023-10-16 48.09 48.09 46.52 46.61 5.3M
2023-10-13 48.50 48.56 47.75 48.06 4.5M
2023-10-12 48.30 49.13 48.06 48.79 3.8M
2023-10-11 48.03 48.77 47.90 48.17 3.4M
2023-10-10 48.26 48.91 47.85 47.88 4.2M
2023-10-09 48.49 48.95 48.06 48.17 3.4M
2023-09-28 48.93 49.20 48.40 48.50 3.6M
2023-09-27 48.31 49.66 48.31 48.92 4.2M
2023-09-26 48.68 49.28 48.35 48.43 3.4M
2023-09-25 49.25 49.96 48.45 48.67 3.6M
2023-09-22 47.96 49.35 47.93 49.35 4.9M
2023-09-21 48.50 48.83 48.10 48.16 3.7M
2023-09-20 49.37 49.38 48.51 48.68 4.5M
2023-09-19 49.92 50.19 49.01 49.30 4.1M
2023-09-18 50.20 51.48 49.72 50.06 7.2M
2023-09-15 50.47 50.60 49.72 50.32 6.2M
2023-09-14 51.72 51.74 50.16 50.45 5.1M
2023-09-13 52.27 52.45 51.03 51.60 4.6M
2023-09-12 52.35 53.09 52.00 52.50 3.0M
2023-09-11 52.42 52.86 51.83 52.52 3.6M
2023-09-08 52.56 52.90 52.14 52.31 2.5M
2023-09-07 53.40 53.59 52.77 53.00 4.9M
2023-09-06 54.00 54.00 53.08 53.58 4.2M
2023-09-05 54.09 54.39 53.72 54.27 5.0M
2023-09-04 53.15 54.29 52.98 54.19 8.1M
2023-09-01 53.14 53.76 52.94 53.14 6.5M
2023-08-31 54.86 54.95 52.90 53.03 11.1M
2023-08-30 54.37 55.32 53.89 54.54 12.2M
2023-08-29 56.43 57.00 54.23 54.97 26.9M
2023-08-28 63.67 65.63 60.26 60.26 7.4M
2023-08-25 68.00 69.10 66.72 66.96 1.5M
2023-08-24 68.44 70.07 68.19 68.43 1.6M
2023-08-23 69.57 69.80 68.19 68.32 1.7M
2023-08-22 70.30 70.61 67.31 69.81 2.5M
2023-08-21 72.00 72.49 69.50 69.60 1.9M
2023-08-18 73.00 74.08 71.80 72.00 1.4M
2023-08-17 70.61 73.17 70.56 72.76 1.6M
2023-08-16 72.09 72.64 71.00 71.20 1.2M
2023-08-15 73.13 74.00 71.40 72.09 1.6M
2023-08-14 73.10 73.78 72.41 73.46 1.3M
2023-08-11 75.57 76.18 74.30 74.38 1.4M
2023-08-10 76.24 76.24 74.30 76.02 1.7M
2023-08-09 77.31 77.39 75.32 75.88 1.5M
2023-08-08 78.40 78.40 76.00 76.55 1.6M
2023-08-07 79.35 79.49 77.25 77.74 2.1M
2023-08-04 79.02 79.89 78.60 79.63 2.5M
2023-08-03 78.23 78.40 76.50 78.40 2.0M
2023-08-02 78.20 79.31 77.90 78.23 1.9M
2023-08-01 78.74 78.80 77.80 78.27 2.1M
2023-07-31 77.31 79.30 76.68 79.04 4.9M
2023-07-28 73.26 77.94 73.11 77.22 4.7M
2023-07-27 73.79 75.00 73.21 73.66 2.3M
2023-07-26 74.35 74.98 73.06 73.21 1.7M
2023-07-25 71.50 74.50 71.10 74.32 4.2M
2023-07-24 71.47 72.06 70.05 70.38 2.6M
2023-07-21 73.50 73.92 71.15 71.43 2.8M
2023-07-20 75.06 75.82 73.51 73.68 1.6M
2023-07-19 73.61 75.76 73.00 75.05 3.1M
2023-07-18 73.38 74.30 73.00 73.65 1.4M
2023-07-17 73.06 74.48 72.61 73.60 1.8M
2023-07-14 75.60 75.61 73.00 73.05 3.3M
2023-07-13 75.83 76.61 74.63 75.60 2.6M
2023-07-12 74.55 77.48 73.73 75.83 3.7M
2023-07-11 75.85 76.40 74.49 74.99 2.5M
2023-07-10 76.30 76.82 74.88 75.85 2.5M
2023-07-07 77.06 77.06 75.45 75.96 2.4M
2023-07-06 77.00 78.47 76.23 77.29 3.1M
2023-07-05 79.59 79.75 77.29 77.35 4.2M
2023-07-04 81.63 82.63 79.80 80.01 4.1M
2023-07-03 78.50 85.00 77.41 81.60 7.0M
2023-06-30 78.90 79.98 77.38 77.77 3.3M
2023-06-29 77.98 79.50 76.25 78.49 3.7M
2023-06-28 79.00 80.52 77.68 78.41 3.7M
2023-06-27 75.67 79.65 74.46 79.59 6.9M
2023-06-26 77.00 79.35 74.96 75.66 7.3M
2023-06-21 76.68 77.84 74.56 75.00 5.7M
2023-06-20 72.03 78.49 71.31 77.00 9.5M
2023-06-19 73.86 74.42 72.00 72.03 3.3M
2023-06-16 72.94 74.45 72.51 73.86 5.1M
2023-06-15 69.18 73.50 69.04 72.94 5.0M
2023-06-14 69.88 71.38 69.15 70.08 2.4M
2023-06-13 71.90 71.90 68.86 69.73 3.8M
2023-06-12 68.00 73.00 67.23 71.98 5.5M
2023-06-09 73.08 73.20 68.33 68.63 5.3M
2023-06-08 71.32 72.81 70.90 72.60 3.3M
2023-06-07 72.74 73.48 70.80 71.22 2.6M
2023-06-06 74.20 75.22 72.30 72.69 3.5M
2023-06-05 75.00 75.00 72.11 74.22 5.2M
2023-06-02 70.30 76.74 69.98 75.31 7.1M
2023-06-01 69.21 72.38 67.68 70.21 3.1M
2023-05-31 71.00 72.36 68.87 69.24 2.9M
2023-05-30 71.89 73.27 69.36 70.77 3.4M
2023-05-29 73.00 73.50 70.89 71.74 3.8M
2023-05-26 72.20 73.63 70.85 72.96 2.7M
2023-05-25 72.78 73.72 71.00 72.05 3.5M
2023-05-24 74.16 74.85 72.80 73.65 4.0M
2023-05-23 74.06 75.75 73.58 74.91 4.4M
2023-05-22 70.90 75.19 70.50 74.88 8.4M
2023-05-19 66.87 71.81 66.40 70.96 7.4M
2023-05-18 65.17 67.49 65.17 66.75 4.4M
2023-05-17 66.88 66.88 64.83 65.11 3.7M
2023-05-16 67.58 67.60 66.33 66.50 2.0M
2023-05-15 67.00 67.48 66.16 67.26 2.3M
2023-05-12 67.50 68.46 66.38 66.96 2.5M
2023-05-11 67.50 67.83 66.70 67.27 2.0M
2023-05-10 66.50 68.75 66.40 67.70 3.2M
2023-05-09 67.32 68.48 65.63 66.48 3.5M
2023-05-08 68.99 69.47 67.02 67.33 4.6M
2023-05-05 70.29 70.98 68.80 69.04 3.0M
2023-05-04 69.61 73.85 69.50 71.00 5.8M
2023-04-28 71.00 72.50 69.09 69.50 3.7M
2023-04-27 70.00 71.27 69.17 70.87 6.7M
2023-04-26 73.00 73.19 71.13 71.25 2.8M
2023-04-25 73.95 73.95 70.68 72.58 5.4M
2023-04-24 76.23 76.77 72.91 73.61 5.1M
2023-04-21 80.60 81.10 76.00 76.25 3.9M
2023-04-20 79.22 81.40 78.81 80.70 3.2M
2023-04-19 80.89 81.71 79.08 79.55 3.1M
2023-04-18 82.28 82.60 80.83 81.15 1.9M
2023-04-17 81.49 84.47 81.39 82.77 2.8M
2023-04-14 80.36 82.45 79.50 81.87 2.9M
2023-04-13 81.30 81.39 80.03 80.36 2.5M
2023-04-12 83.00 83.88 80.51 81.51 3.7M
2023-04-11 82.39 85.60 81.61 83.39 4.2M
2023-04-10 83.17 84.60 81.50 82.41 3.6M
2023-04-07 81.00 82.41 79.60 82.04 3.5M
2023-04-06 80.54 82.48 79.26 80.60 3.6M
2023-04-04 80.42 81.50 78.65 80.90 5.0M
2023-04-03 82.50 85.30 80.05 80.41 6.6M
2023-03-31 85.30 85.30 82.35 82.60 3.9M
2023-03-30 82.77 86.52 81.70 85.31 4.5M
2023-03-29 84.25 85.13 82.00 82.72 3.1M
2023-03-28 87.00 87.13 83.44 83.70 2.8M
2023-03-27 86.16 88.84 85.60 86.39 4.5M
2023-03-24 83.87 89.98 83.50 86.49 6.6M
2023-03-23 81.00 84.20 81.00 83.83 4.1M
2023-03-22 82.46 83.50 81.51 81.99 2.6M
2023-03-21 79.50 83.00 78.70 82.50 3.9M
2023-03-20 80.00 80.20 77.60 78.23 4.4M
2023-03-17 83.27 83.38 79.36 80.70 4.7M
2023-03-16 82.70 83.43 81.01 82.39 2.9M
2023-03-15 81.53 83.50 81.41 83.42 3.6M
2023-03-14 80.63 81.98 79.56 81.33 3.3M
2023-03-13 79.09 81.80 79.09 80.63 3.9M
2023-03-10 80.21 80.50 78.62 78.89 3.7M
2023-03-09 82.42 82.85 80.60 81.04 2.7M
2023-03-08 82.96 83.83 82.00 82.37 2.2M
2023-03-07 86.35 87.88 83.00 83.21 4.6M
2023-03-06 89.75 90.42 85.20 86.26 6.1M
2023-03-03 91.39 93.48 89.60 89.75 2.2M
2023-03-02 91.40 92.84 90.80 91.38 2.0M
2023-03-01 90.10 94.94 88.75 92.36 4.3M
2023-02-28 90.77 90.77 88.15 90.41 3.2M
2023-02-27 91.20 92.00 89.55 90.21 2.9M
2023-02-24 93.03 93.63 91.88 92.60 2.3M
2023-02-23 93.47 96.66 92.78 92.88 3.9M
2023-02-22 92.27 94.17 90.09 92.85 4.2M
2023-02-21 92.88 94.35 92.28 93.30 3.1M
2023-02-20 87.76 93.58 87.20 93.58 6.3M
2023-02-17 89.09 90.26 87.40 87.77 3.7M
2023-02-16 91.00 91.58 87.73 88.55 5.2M
2023-02-15 94.52 94.80 90.64 91.30 5.3M
2023-02-14 94.30 96.81 93.80 95.08 3.1M
2023-02-13 94.50 96.80 93.68 94.62 3.5M
2023-02-10 96.23 97.44 93.95 94.63 3.7M
2023-02-09 95.20 99.27 93.45 97.01 5.6M
2023-02-08 94.40 98.38 92.00 96.42 5.8M
2023-02-07 89.43 93.90 88.81 93.70 6.5M
2023-02-06 91.39 91.56 87.08 89.60 5.8M
2023-02-03 91.15 92.98 88.30 92.80 5.7M
2023-02-02 91.58 94.58 89.10 91.27 6.0M
2023-02-01 87.61 92.50 86.43 91.58 6.2M
2023-01-31 86.65 88.24 85.20 87.20 4.6M
2023-01-30 88.70 89.00 85.33 86.07 5.0M
2023-01-20 88.05 91.40 87.00 87.25 5.3M
2023-01-19 84.86 89.00 83.20 88.58 6.5M
2023-01-18 88.26 89.05 83.78 84.20 6.9M
2023-01-17 89.85 90.10 86.88 88.25 6.3M
2023-01-16 83.38 89.80 82.51 89.08 14.3M
2023-01-13 74.57 81.95 74.10 81.95 11.3M
2023-01-12 74.48 75.29 73.95 74.50 2.0M
2023-01-11 77.00 77.01 74.70 74.79 2.8M
2023-01-10 75.55 76.77 74.68 76.25 2.7M
2023-01-09 75.62 76.90 75.01 75.64 2.5M
2023-01-06 76.59 77.50 75.51 75.53 3.2M
2023-01-05 73.88 77.39 73.30 76.97 5.8M
2023-01-04 72.58 75.50 72.58 73.49 4.1M
2023-01-03 72.68 73.33 70.89 72.90 3.7M