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
2024-12-31 49.32 49.60 47.00 47.00 5.0M
2024-12-30 48.63 50.60 48.62 48.99 4.4M
2024-12-27 49.26 50.07 48.53 48.73 3.4M
2024-12-26 48.59 49.60 48.50 49.23 2.7M
2024-12-25 50.45 50.50 48.18 48.69 5.1M
2024-12-24 49.89 50.88 49.80 50.40 2.2M
2024-12-23 50.76 51.31 49.68 49.89 3.4M
2024-12-20 50.62 51.87 50.50 50.76 3.8M
2024-12-19 49.50 50.96 49.34 50.73 3.0M
2024-12-18 49.46 50.80 49.03 50.25 3.9M
2024-12-17 49.80 50.40 49.08 49.54 3.9M
2024-12-16 50.97 51.40 49.55 50.13 3.9M
2024-12-13 52.25 52.27 50.81 50.97 5.2M
2024-12-12 52.23 52.69 51.69 52.25 4.0M
2024-12-11 51.48 53.00 51.02 52.59 7.6M
2024-12-10 51.30 52.18 50.15 51.47 9.6M
2024-12-09 50.58 51.20 49.06 49.46 7.1M
2024-12-06 50.04 51.95 49.52 50.86 6.2M
2024-12-05 50.10 50.66 49.70 50.04 4.1M
2024-12-04 51.76 52.20 50.01 50.39 6.5M
2024-12-03 52.50 53.30 51.77 51.95 6.4M
2024-12-02 51.20 52.60 50.98 52.51 6.8M
2024-11-29 47.76 52.00 47.76 51.30 9.7M
2024-11-28 49.00 49.00 47.75 48.10 3.5M
2024-11-27 46.06 48.87 45.88 48.87 6.4M
2024-11-26 46.03 46.74 45.81 46.24 2.3M
2024-11-25 46.90 47.00 45.68 46.21 4.0M
2024-11-22 47.76 48.47 46.60 46.85 5.0M
2024-11-21 48.00 48.20 47.38 47.75 3.4M
2024-11-20 47.27 48.50 46.90 48.38 5.1M
2024-11-19 46.35 47.52 46.13 47.27 5.5M
2024-11-18 47.46 47.63 45.90 46.29 5.4M
2024-11-15 48.56 49.34 47.04 47.24 6.8M
2024-11-14 51.05 51.43 48.80 49.10 7.5M
2024-11-13 51.72 51.80 50.17 51.03 5.7M
2024-11-12 53.79 54.77 51.40 51.85 7.7M
2024-11-11 53.00 54.10 52.00 54.04 5.6M
2024-11-08 54.89 55.67 53.01 53.50 6.9M
2024-11-07 52.06 54.98 51.66 54.61 7.7M
2024-11-06 52.22 54.77 51.60 52.39 8.4M
2024-11-05 51.82 52.98 50.43 52.22 10.7M
2024-11-04 49.98 52.68 49.95 51.75 7.8M
2024-11-01 52.00 52.53 49.85 49.89 7.7M
2024-10-31 51.25 52.27 50.20 52.25 11.4M
2024-10-30 53.00 54.98 51.12 51.89 25.1M
2024-10-29 55.41 57.36 54.71 56.80 8.8M
2024-10-28 54.55 56.29 53.17 55.47 10.4M
2024-10-25 51.06 54.71 50.60 54.33 8.2M
2024-10-24 52.16 52.61 50.81 51.06 4.4M
2024-10-23 51.60 53.49 51.23 52.78 6.8M
2024-10-22 52.52 53.51 51.60 51.89 8.3M
2024-10-21 52.35 54.55 51.29 53.05 14.2M
2024-10-18 46.63 51.76 46.63 51.25 16.8M
2024-10-17 45.38 48.50 45.38 47.05 15.4M
2024-10-16 45.28 46.29 44.66 44.71 6.2M
2024-10-15 47.30 47.63 45.64 45.72 6.7M
2024-10-14 47.60 47.76 45.73 47.40 8.1M
2024-10-11 47.34 48.87 46.01 47.59 9.4M
2024-10-10 47.80 49.09 46.70 47.34 8.9M
2024-10-09 50.48 50.48 46.76 47.68 16.1M
2024-10-08 56.33 56.33 49.87 51.95 23.4M
2024-09-30 49.10 51.40 46.88 51.21 16.0M
2024-09-27 45.37 47.36 45.29 46.83 8.2M
2024-09-26 41.03 44.55 40.66 44.48 10.0M
2024-09-25 42.68 43.44 41.38 41.40 10.5M
2024-09-24 42.14 42.84 40.84 42.49 7.4M
2024-09-23 41.00 42.66 40.80 42.14 5.6M
2024-09-20 41.22 41.39 39.81 41.11 4.4M
2024-09-19 40.65 41.86 40.26 41.22 4.2M
2024-09-18 40.22 41.05 39.81 40.60 2.9M
2024-09-13 40.88 41.41 40.25 40.25 2.6M
2024-09-12 41.17 41.79 40.92 41.07 3.1M
2024-09-11 40.68 41.52 40.45 41.38 3.4M
2024-09-10 40.87 41.70 40.40 40.75 3.9M
2024-09-09 41.20 42.19 40.91 41.14 5.4M
2024-09-06 42.48 43.65 41.75 41.83 7.9M
2024-09-05 42.12 42.61 41.70 42.45 4.6M
2024-09-04 41.61 42.97 41.15 42.20 7.3M
2024-09-03 40.15 42.35 39.94 42.00 9.8M
2024-09-02 40.99 41.27 39.53 40.23 9.3M
2024-08-30 38.80 41.43 38.65 40.17 8.9M
2024-08-29 37.36 39.35 36.73 39.16 7.0M
2024-08-28 37.88 38.05 37.50 37.91 2.7M
2024-08-27 37.80 38.15 37.40 37.93 3.6M
2024-08-26 37.30 39.18 37.30 38.20 5.0M
2024-08-23 36.36 38.47 36.25 37.68 6.4M
2024-08-22 36.52 37.00 36.42 36.59 2.6M
2024-08-21 36.69 37.35 36.45 37.07 2.7M
2024-08-20 37.70 37.79 36.86 36.92 3.3M
2024-08-19 37.00 37.96 36.76 37.77 4.6M
2024-08-16 37.36 37.59 37.00 37.05 2.9M
2024-08-15 37.59 38.10 37.19 37.51 4.3M
2024-08-14 38.01 38.12 37.00 37.94 4.7M
2024-08-13 38.13 38.28 37.35 38.10 3.7M
2024-08-12 37.77 38.76 37.49 38.20 5.3M
2024-08-09 38.25 38.38 37.61 37.66 3.5M
2024-08-08 38.17 38.35 37.33 37.89 5.9M
2024-08-07 39.10 39.67 38.29 38.36 6.7M
2024-08-06 39.84 39.97 38.54 39.08 4.1M
2024-08-05 39.40 41.23 38.88 38.91 6.0M
2024-08-02 40.20 41.41 39.88 39.99 5.0M
2024-08-01 41.81 42.33 40.41 40.73 8.1M
2024-07-31 38.54 41.36 38.17 41.16 6.9M
2024-07-30 38.77 38.85 38.02 38.42 3.0M
2024-07-29 39.31 39.58 38.32 38.86 6.0M
2024-07-26 38.01 40.75 38.01 40.20 7.7M
2024-07-25 37.92 38.65 37.70 37.89 3.2M
2024-07-24 39.11 39.38 38.18 38.23 5.0M
2024-07-23 40.99 41.03 39.15 39.21 4.0M
2024-07-22 40.71 41.66 40.60 41.03 4.2M
2024-07-19 41.10 41.17 40.40 40.71 4.2M
2024-07-18 41.18 41.33 40.55 41.05 3.1M
2024-07-17 41.54 42.06 40.91 41.25 4.3M
2024-07-16 41.46 41.72 40.80 41.20 5.5M
2024-07-15 42.06 42.17 41.09 41.57 4.5M
2024-07-12 42.55 42.90 42.22 42.67 3.3M
2024-07-11 43.00 43.34 42.07 42.90 5.7M
2024-07-10 42.69 43.35 42.12 42.48 3.4M
2024-07-09 42.89 43.02 41.77 42.83 4.1M
2024-07-08 44.00 44.00 42.35 42.68 4.6M
2024-07-05 44.08 44.42 43.21 44.11 4.9M
2024-07-04 44.76 45.59 44.07 44.07 4.2M
2024-07-03 45.68 46.33 44.66 44.76 4.5M
2024-07-02 45.92 45.92 44.90 45.39 7.7M
2024-07-01 46.96 47.44 45.25 45.68 10.4M
2024-06-28 48.40 48.93 46.90 47.18 8.2M
2024-06-27 48.29 49.54 47.35 48.91 6.2M
2024-06-26 48.37 48.75 47.33 48.23 5.6M
2024-06-25 48.93 50.28 48.49 48.75 6.7M
2024-06-24 48.30 50.55 47.88 48.92 6.5M
2024-06-21 48.04 48.93 47.71 48.58 3.8M
2024-06-20 49.00 49.42 48.36 48.36 3.8M
2024-06-19 49.58 49.78 48.90 49.23 4.3M
2024-06-18 50.15 50.59 49.00 49.55 6.5M
2024-06-17 50.81 51.40 49.80 50.31 8.4M
2024-06-14 49.20 51.66 49.20 51.55 13.2M
2024-06-13 50.20 50.39 49.09 49.20 6.5M
2024-06-12 49.70 50.61 49.50 50.16 5.4M
2024-06-11 49.36 50.15 48.79 49.70 6.7M
2024-06-07 50.83 51.15 49.33 49.70 6.8M
2024-06-06 50.89 51.55 50.61 50.83 5.3M
2024-06-05 52.10 52.75 50.87 50.87 7.0M
2024-06-04 53.08 53.58 51.51 52.80 9.1M
2024-06-03 50.39 54.21 49.69 52.99 12.3M
2024-05-31 50.88 51.18 49.88 49.89 5.6M
2024-05-30 51.50 51.89 50.50 50.72 5.4M
2024-05-29 52.09 52.91 51.25 51.80 5.5M
2024-05-28 52.15 53.00 51.20 52.76 7.5M
2024-05-27 52.20 53.69 50.88 52.76 9.7M
2024-05-24 52.81 53.88 52.00 52.20 8.0M
2024-05-23 51.89 53.58 51.75 53.11 9.9M
2024-05-22 54.03 54.46 52.00 52.52 12.4M
2024-05-21 52.56 54.95 52.50 54.03 14.3M
2024-05-20 53.86 54.50 52.54 53.04 14.0M
2024-05-17 54.00 55.60 52.60 54.05 17.2M
2024-05-16 59.39 59.47 54.71 55.21 20.5M
2024-05-15 59.88 61.09 57.88 60.60 15.4M
2024-05-14 60.44 61.40 58.59 59.10 14.8M
2024-05-13 56.80 62.85 55.71 61.61 20.7M
2024-05-10 51.60 57.42 51.20 57.42 18.5M
2024-05-09 49.20 52.54 48.60 52.20 14.8M
2024-05-08 49.75 50.50 48.66 49.25 8.8M
2024-05-07 51.00 51.55 49.56 49.87 11.1M
2024-05-06 49.55 52.28 49.54 50.70 17.2M
2024-04-30 46.10 50.20 46.00 49.55 19.5M
2024-04-29 44.00 45.68 44.00 45.68 9.1M
2024-04-26 42.20 42.50 41.42 41.53 9.1M
2024-04-25 41.71 43.75 41.52 42.40 9.3M
2024-04-24 41.56 41.80 40.80 41.80 8.7M
2024-04-23 41.00 42.29 40.88 41.85 10.7M
2024-04-22 39.40 42.72 39.00 41.38 18.9M
2024-04-19 34.79 38.84 34.45 38.84 15.0M
2024-04-18 34.16 36.16 33.81 35.31 7.5M
2024-04-17 32.76 34.31 32.55 34.17 4.7M
2024-04-16 33.23 33.48 32.26 32.42 4.0M
2024-04-15 34.00 34.56 33.02 33.46 4.3M
2024-04-12 34.17 35.44 34.12 34.18 5.0M
2024-04-11 33.48 34.60 33.11 34.17 3.7M
2024-04-10 34.11 34.19 33.36 33.67 3.4M
2024-04-09 32.70 34.21 32.70 34.11 4.6M
2024-04-08 33.99 33.99 32.75 32.76 5.0M
2024-04-03 35.05 35.39 33.95 33.99 5.5M
2024-04-02 36.50 36.50 35.11 35.25 4.3M
2024-04-01 35.83 36.68 35.83 36.42 3.5M
2024-03-29 35.61 35.89 35.30 35.64 2.5M
2024-03-28 35.00 36.07 34.93 35.57 3.3M
2024-03-27 36.46 36.47 35.00 35.04 3.6M
2024-03-26 36.03 36.67 35.76 36.48 4.0M
2024-03-25 36.33 37.27 35.82 36.00 4.8M
2024-03-22 37.15 37.47 36.45 36.45 4.1M
2024-03-21 37.84 37.98 36.93 37.55 5.1M
2024-03-20 38.30 38.42 37.45 37.85 4.8M
2024-03-19 38.60 38.60 38.12 38.13 4.8M
2024-03-18 39.70 39.93 38.22 38.73 7.4M
2024-03-15 39.70 40.08 39.10 39.66 3.5M
2024-03-14 39.82 40.84 39.52 39.80 4.6M
2024-03-13 40.05 40.37 39.27 40.00 4.8M
2024-03-12 38.74 40.22 38.18 40.05 6.9M
2024-03-11 37.79 38.56 37.60 38.55 4.0M
2024-03-08 37.89 38.39 37.35 37.70 4.0M
2024-03-07 39.26 39.50 37.87 37.88 5.6M
2024-03-06 38.16 39.40 37.90 38.91 5.8M
2024-03-05 38.43 38.89 38.18 38.39 5.0M
2024-03-04 39.29 39.78 38.42 38.91 6.3M
2024-03-01 37.40 39.18 37.40 39.06 8.7M
2024-02-29 35.30 37.33 35.30 37.33 5.1M
2024-02-28 37.42 38.70 35.90 35.90 9.5M
2024-02-27 37.14 37.48 36.72 37.44 6.6M
2024-02-26 36.63 38.05 36.28 37.35 8.4M
2024-02-23 35.53 36.19 35.25 35.98 5.2M
2024-02-22 35.39 35.68 34.95 35.47 3.9M
2024-02-21 33.96 36.32 33.83 35.38 5.6M
2024-02-20 33.37 34.40 33.06 34.09 4.5M
2024-02-19 33.51 34.20 32.97 33.57 7.3M
2024-02-08 32.58 33.20 31.86 33.00 8.2M
2024-02-07 30.82 33.57 30.65 32.45 10.7M
2024-02-06 28.52 30.88 27.76 30.73 7.5M
2024-02-05 30.24 30.39 27.80 28.52 6.9M
2024-02-02 31.61 31.88 29.15 30.25 6.5M
2024-02-01 31.95 32.33 31.26 31.60 4.9M
2024-01-31 33.16 33.75 31.91 31.97 5.5M
2024-01-30 35.15 35.24 33.80 33.80 4.9M
2024-01-29 36.74 37.03 35.42 35.44 4.3M
2024-01-26 37.30 38.08 36.35 36.74 4.8M
2024-01-25 37.04 37.63 36.61 37.51 4.3M
2024-01-24 37.09 37.45 35.90 37.02 4.3M
2024-01-23 35.64 37.03 35.54 36.73 4.4M
2024-01-22 38.20 38.20 35.70 35.95 5.4M
2024-01-19 37.91 38.90 37.82 38.24 3.7M
2024-01-18 37.49 38.26 36.84 38.16 5.3M
2024-01-17 39.00 39.18 38.08 38.08 3.6M
2024-01-16 38.71 39.46 38.40 39.19 4.1M
2024-01-15 38.88 39.25 38.35 38.83 3.2M
2024-01-12 39.36 39.97 38.85 39.13 4.0M
2024-01-11 38.58 39.88 38.24 39.65 4.7M
2024-01-10 38.18 39.55 37.94 38.80 4.5M
2024-01-09 37.86 39.58 37.84 38.59 4.8M
2024-01-08 39.08 39.08 37.74 37.77 3.9M
2024-01-05 38.71 39.92 38.50 38.90 5.7M
2024-01-04 40.00 40.10 38.38 38.80 6.4M
2024-01-03 40.55 40.63 39.64 40.13 4.1M
2024-01-02 41.50 41.61 40.61 40.64 3.4M