科德数控

688305
🏛️ 中国 →
64.22
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
09:30 63.51 64.20 63.51 63.67 130.6K
09:35 63.61 63.83 63.51 63.51 95.4K
09:40 63.51 63.68 63.43 63.68 47.2K
09:45 63.60 63.80 63.35 63.36 76.9K
09:50 63.36 63.45 63.13 63.34 126.6K
09:55 63.29 63.29 63.04 63.09 70.0K
10:00 63.06 63.27 62.99 63.27 154.8K
10:05 63.22 63.50 63.22 63.47 73.7K
10:10 63.42 63.52 63.34 63.52 69.6K
10:15 63.59 63.64 63.37 63.39 50.5K
10:20 63.42 63.50 63.36 63.50 26.7K
10:25 63.54 63.62 63.39 63.50 35.7K
10:30 63.50 63.65 63.47 63.55 46.3K
10:35 63.50 63.83 63.50 63.77 49.8K
10:40 63.80 63.80 63.40 63.43 50.7K
10:45 63.44 63.59 63.44 63.59 18.2K
10:50 63.60 63.72 63.56 63.68 27.0K
10:55 63.68 63.78 63.67 63.78 26.2K
11:00 63.79 63.84 63.65 63.77 29.7K
11:05 63.77 63.77 63.49 63.56 35.1K
11:10 63.57 63.67 63.55 63.55 20.7K
11:15 63.51 63.63 63.50 63.50 19.1K
11:20 63.48 63.69 63.48 63.63 13.4K
11:25 63.63 63.64 63.48 63.64 12.8K
13:00 63.49 63.64 63.36 63.38 32.0K
13:05 63.38 63.59 63.38 63.56 21.8K
13:10 63.54 64.86 63.42 64.73 257.4K
13:15 64.86 64.86 64.20 64.30 144.1K
13:20 64.15 64.30 64.05 64.13 61.2K
13:25 64.20 64.30 63.90 64.07 56.8K
13:30 64.01 64.14 63.95 64.02 26.2K
13:35 64.08 64.16 64.02 64.14 37.8K
13:40 64.11 64.39 64.06 64.39 48.2K
13:45 64.26 64.40 64.26 64.27 36.2K
13:50 64.31 64.35 64.23 64.29 20.9K
13:55 64.29 64.29 64.05 64.11 28.5K
14:00 64.13 64.18 63.98 63.98 22.4K
14:05 63.96 64.09 63.94 64.08 16.2K
14:10 64.09 64.17 64.09 64.16 28.9K
14:15 64.16 64.20 64.11 64.19 24.9K
14:20 64.19 64.50 64.19 64.48 75.8K
14:25 64.51 65.00 64.51 64.69 147.2K
14:30 64.79 64.93 64.72 64.93 52.5K
14:35 64.90 64.98 64.76 64.77 50.2K
14:40 64.77 64.83 64.60 64.80 51.9K
14:45 64.80 64.80 64.69 64.79 27.1K
14:50 64.77 64.85 64.72 64.81 69.1K
14:55 64.81 64.88 64.72 64.88 45.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 64.19 64.98 63.68 64.22 1.7M
2025-09-26 64.80 65.51 63.81 63.88 2.2M
2025-09-25 65.29 66.45 65.02 65.52 2.9M
2025-09-24 63.55 65.45 63.15 65.29 3.4M
2025-09-23 64.90 65.14 62.11 63.63 3.3M
2025-09-22 63.70 65.00 62.99 64.88 2.7M
2025-09-19 63.80 65.00 63.61 63.80 2.6M
2025-09-18 66.10 66.75 63.71 64.34 4.9M
2025-09-17 65.32 66.67 65.01 66.04 4.1M
2025-09-16 65.52 65.55 63.88 65.40 4.0M
2025-09-15 63.00 65.40 62.86 64.86 5.7M
2025-09-12 63.30 63.80 62.20 62.46 2.8M
2025-09-11 62.11 63.00 61.00 62.99 2.6M
2025-09-10 62.70 63.79 62.04 62.11 2.1M
2025-09-09 64.45 64.45 62.52 62.93 2.8M
2025-09-08 61.56 64.64 61.40 64.46 5.8M
2025-09-05 58.88 61.61 58.51 61.38 3.7M
2025-09-04 60.28 61.35 58.10 58.92 3.3M
2025-09-03 63.01 63.99 59.93 60.02 5.3M
2025-09-02 66.00 67.92 63.34 63.35 7.9M
2025-09-01 62.39 63.47 61.50 61.98 3.0M
2025-08-29 63.12 63.20 61.63 61.80 2.9M
2025-08-28 62.19 63.50 60.88 63.02 4.4M
2025-08-27 62.26 65.12 62.00 62.18 5.7M
2025-08-26 62.39 63.08 61.72 62.15 2.6M
2025-08-25 62.50 63.45 61.20 62.39 4.5M
2025-08-22 60.90 62.31 60.26 62.25 4.6M
2025-08-21 62.05 64.50 61.80 62.91 4.0M
2025-08-20 60.80 62.39 60.32 62.15 3.3M
2025-08-19 61.58 61.58 60.10 60.78 2.9M
2025-08-18 60.88 62.01 60.20 61.51 3.7M
2025-08-15 59.55 60.66 59.25 60.45 1.8M
2025-08-14 60.79 60.98 59.46 59.65 2.0M
2025-08-13 60.70 61.16 60.08 60.65 1.9M
2025-08-12 60.99 61.01 59.93 60.56 1.7M
2025-08-11 60.89 61.50 60.57 61.12 2.0M
2025-08-08 60.74 61.88 60.15 60.80 2.1M
2025-08-07 61.05 61.44 60.30 60.86 2.6M
2025-08-06 61.25 62.66 60.60 61.45 5.1M
2025-08-05 60.27 60.55 59.46 60.00 1.9M
2025-08-04 57.99 60.50 57.64 60.31 3.0M
2025-08-01 57.50 58.04 57.29 57.60 1.0M
2025-07-31 58.15 58.66 57.38 57.60 1.6M
2025-07-30 58.94 59.18 57.80 58.24 1.3M
2025-07-29 58.13 59.78 58.00 58.92 2.0M
2025-07-28 58.36 58.63 57.89 58.19 1.1M
2025-07-25 57.88 58.20 57.52 58.07 1.1M
2025-07-24 57.06 58.04 57.06 57.89 1.4M
2025-07-23 57.41 57.82 56.92 57.10 1.3M
2025-07-22 57.47 58.00 57.13 57.50 1.3M
2025-07-21 58.00 58.00 57.00 57.49 1.3M
2025-07-18 57.14 57.98 57.14 57.69 1.6M
2025-07-17 56.74 57.20 56.32 57.20 1.0M
2025-07-16 56.65 57.22 56.33 56.76 1.3M
2025-07-15 56.04 57.35 56.00 56.60 2.1M
2025-07-14 55.48 56.40 55.29 56.11 1.8M
2025-07-11 54.92 55.65 54.82 55.48 1.4M
2025-07-10 54.85 55.09 54.53 54.93 0.7M
2025-07-09 55.22 55.47 54.50 54.74 1.0M
2025-07-08 54.25 55.13 54.25 55.06 0.9M
2025-07-07 54.88 54.95 54.29 54.41 0.6M
2025-07-04 54.85 55.22 54.57 54.74 0.7M
2025-07-03 55.10 55.31 54.66 55.07 0.8M
2025-07-02 55.71 55.71 54.73 55.03 1.0M
2025-07-01 55.72 56.39 55.51 55.77 1.1M
2025-06-30 55.66 56.06 55.32 55.81 1.8M
2025-06-27 54.65 54.99 54.50 54.73 0.8M
2025-06-26 54.77 55.67 54.50 54.56 1.0M
2025-06-25 54.34 55.18 54.10 55.05 1.5M
2025-06-24 53.00 54.38 52.75 54.35 1.2M
2025-06-23 52.20 52.91 52.12 52.76 0.6M
2025-06-20 53.40 53.73 52.48 52.48 1.2M
2025-06-19 54.50 54.78 53.35 53.40 1.3M
2025-06-18 54.20 54.76 54.20 54.50 0.5M
2025-06-17 54.08 54.85 54.08 54.40 0.4M
2025-06-16 54.00 54.80 53.98 54.40 0.7M
2025-06-13 54.96 55.75 54.24 54.29 1.5M
2025-06-12 54.64 54.85 54.20 54.71 0.6M
2025-06-11 54.95 55.30 54.60 54.68 1.1M
2025-06-10 55.79 55.89 54.00 54.95 1.9M
2025-06-09 55.33 56.17 55.33 55.90 1.0M
2025-06-06 55.50 55.64 55.20 55.38 0.7M
2025-06-05 55.07 55.74 54.72 55.65 1.0M
2025-06-04 56.00 56.00 55.04 55.06 1.2M
2025-06-03 55.47 55.76 55.19 55.67 0.9M
2025-05-30 55.97 56.12 55.23 55.52 0.9M
2025-05-29 55.06 55.94 55.05 55.90 1.3M
2025-05-28 55.19 56.08 55.09 55.38 1.3M
2025-05-27 71.92 72.48 71.20 71.33 0.6M
2025-05-26 71.60 72.05 71.30 71.89 0.8M
2025-05-23 72.54 73.17 71.86 71.86 1.0M
2025-05-22 74.30 74.67 72.51 72.54 1.3M
2025-05-21 75.00 75.13 73.60 74.34 1.3M
2025-05-20 74.90 75.52 74.65 74.95 1.1M
2025-05-19 75.82 75.85 74.56 75.12 1.2M
2025-05-16 75.29 77.70 75.04 75.94 1.9M
2025-05-15 76.20 76.20 74.75 75.29 1.1M
2025-05-14 77.20 77.57 75.62 75.86 2.4M
2025-05-13 79.96 79.96 76.99 77.33 2.2M
2025-05-12 78.60 80.78 78.60 79.46 2.8M
2025-05-09 79.18 79.97 76.59 77.82 1.8M
2025-05-08 79.18 79.60 78.00 79.12 1.6M
2025-05-07 78.16 79.88 77.52 79.25 2.5M
2025-05-06 75.90 77.87 75.47 77.58 2.5M
2025-04-30 75.80 76.66 75.35 75.43 1.5M
2025-04-29 75.95 76.58 73.82 76.03 2.0M
2025-04-28 80.50 81.13 74.33 74.78 3.2M
2025-04-25 79.86 80.88 78.04 80.40 1.6M
2025-04-24 79.25 79.53 77.83 79.04 1.3M
2025-04-23 79.45 80.59 78.75 79.09 1.5M
2025-04-22 79.46 80.00 78.52 79.15 1.2M
2025-04-21 80.87 80.87 78.69 79.46 1.4M
2025-04-18 78.81 80.40 78.31 79.91 1.4M
2025-04-17 75.50 80.57 75.30 78.91 2.9M
2025-04-16 77.00 78.30 75.20 75.72 1.3M
2025-04-15 77.20 77.75 75.60 77.23 1.1M
2025-04-14 78.51 78.51 77.03 77.63 1.2M
2025-04-11 75.50 78.18 75.00 77.98 2.3M
2025-04-10 75.94 77.50 75.00 76.23 2.2M
2025-04-09 70.00 75.44 68.17 74.15 2.5M
2025-04-08 72.00 73.15 69.23 71.30 2.0M
2025-04-07 72.00 73.98 68.00 70.10 3.0M
2025-04-03 77.00 78.99 74.15 75.40 2.3M
2025-04-02 76.00 80.30 75.55 77.97 2.6M
2025-04-01 78.04 78.98 75.88 76.11 1.4M
2025-03-31 78.00 78.90 76.30 78.00 1.7M
2025-03-28 77.40 80.48 76.72 79.56 2.2M
2025-03-27 76.89 79.50 75.81 77.85 1.9M
2025-03-26 74.40 79.39 74.30 76.60 2.4M
2025-03-25 75.00 76.93 74.18 74.67 1.1M
2025-03-24 76.16 76.89 73.20 75.29 1.7M
2025-03-21 79.00 79.27 76.03 76.16 1.8M
2025-03-20 79.41 81.71 79.00 79.34 2.2M
2025-03-19 79.33 80.18 78.50 79.41 1.6M
2025-03-18 76.51 81.88 76.51 79.57 2.9M
2025-03-17 75.85 76.64 74.71 76.50 1.6M
2025-03-14 74.98 76.60 73.50 76.15 1.8M
2025-03-13 77.31 77.70 73.90 74.57 2.2M
2025-03-12 78.99 79.90 77.10 77.14 1.9M
2025-03-11 77.30 80.30 77.22 78.96 1.7M
2025-03-10 79.79 81.30 78.05 78.88 2.3M
2025-03-07 77.86 81.48 77.11 79.95 2.8M
2025-03-06 79.68 81.77 77.61 79.05 2.7M
2025-03-05 76.20 78.48 76.20 76.62 1.4M
2025-03-04 74.51 76.76 74.49 76.20 1.2M
2025-03-03 75.80 77.39 74.50 75.00 1.7M
2025-02-28 78.05 78.98 74.84 75.18 2.6M
2025-02-27 79.33 79.46 76.21 77.88 2.4M
2025-02-26 79.01 81.38 77.80 79.67 3.6M
2025-02-25 73.98 81.80 73.53 78.09 4.9M
2025-02-24 75.27 76.29 73.55 74.63 2.3M
2025-02-21 74.90 76.32 74.19 75.84 1.8M
2025-02-20 75.30 75.49 73.84 75.00 1.8M
2025-02-19 71.57 75.12 71.49 74.90 2.6M
2025-02-18 71.68 74.16 71.52 71.86 1.9M
2025-02-17 70.55 72.40 70.55 72.24 1.4M
2025-02-14 70.71 71.47 70.22 70.96 1.0M
2025-02-13 73.00 73.38 70.60 70.71 1.7M
2025-02-12 71.40 74.10 70.66 73.47 1.9M
2025-02-11 72.00 72.35 70.77 71.69 1.3M
2025-02-10 71.40 71.96 70.40 71.90 1.5M
2025-02-07 71.40 72.33 70.43 71.43 2.0M
2025-02-06 67.80 71.50 67.80 71.30 3.0M
2025-02-05 67.80 67.80 65.80 66.57 0.7M
2025-01-27 67.00 67.38 65.38 65.65 0.8M
2025-01-24 66.81 67.45 66.12 66.99 0.8M
2025-01-23 66.98 68.98 65.52 66.91 1.4M
2025-01-22 65.85 67.17 65.49 65.99 0.8M
2025-01-21 64.88 66.27 64.14 66.20 1.1M
2025-01-20 65.10 65.47 64.10 64.61 0.8M
2025-01-17 63.93 65.20 63.70 64.73 0.9M
2025-01-16 65.51 66.36 63.77 64.16 1.1M
2025-01-15 65.92 66.34 65.08 65.70 0.7M
2025-01-14 62.69 66.11 62.50 66.06 1.3M
2025-01-13 61.80 63.99 61.77 62.71 0.5M
2025-01-10 62.99 64.33 62.62 62.71 0.8M
2025-01-09 62.32 63.64 62.08 63.10 0.6M
2025-01-08 62.80 63.29 60.71 62.64 0.8M
2025-01-07 61.21 63.10 61.10 62.89 0.6M
2025-01-06 62.79 63.58 61.16 62.00 0.7M
2025-01-03 66.61 66.82 62.89 63.10 1.3M
2025-01-02 68.18 69.08 66.16 66.38 1.0M