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
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
2021-12-31 104.16 107.25 104.09 107.00 0.6M
2021-12-30 106.06 106.08 104.33 104.35 0.4M
2021-12-29 106.10 107.69 105.51 106.05 0.4M
2021-12-28 102.31 108.50 101.31 106.48 0.8M
2021-12-27 101.18 102.82 99.66 102.30 0.3M
2021-12-24 103.63 105.28 100.92 101.33 0.5M
2021-12-23 105.00 105.22 101.66 103.63 0.6M
2021-12-22 103.90 105.93 103.90 105.07 0.2M
2021-12-21 104.55 107.00 103.49 104.61 0.3M
2021-12-20 106.14 107.44 103.49 104.52 0.7M
2021-12-17 110.32 111.36 105.77 106.14 0.7M
2021-12-16 107.05 112.64 106.70 110.42 1.0M
2021-12-15 111.04 112.44 107.01 107.05 0.8M
2021-12-14 110.90 113.26 110.60 112.05 0.4M
2021-12-13 112.19 114.49 109.33 111.55 0.5M
2021-12-10 110.85 112.89 109.98 112.19 0.6M
2021-12-09 110.81 112.63 108.11 111.52 0.9M
2021-12-08 110.81 112.50 109.54 110.63 0.6M
2021-12-07 115.60 117.00 110.00 110.24 1.0M
2021-12-06 118.08 118.08 113.50 113.50 0.8M
2021-12-03 119.80 121.91 117.82 118.35 0.7M
2021-12-02 124.99 125.40 118.50 121.58 1.0M
2021-12-01 125.50 127.88 122.86 123.50 0.8M
2021-11-30 124.71 128.96 123.69 125.50 0.9M
2021-11-29 122.00 128.20 122.00 124.71 0.7M
2021-11-26 125.20 129.21 123.01 125.50 0.8M
2021-11-25 122.00 128.50 117.80 125.35 1.3M
2021-11-24 122.00 125.60 121.07 122.50 0.8M
2021-11-23 125.38 129.20 121.90 122.00 1.3M
2021-11-22 123.33 127.38 122.63 125.25 0.8M
2021-11-19 121.38 125.35 119.20 124.46 0.9M
2021-11-18 125.45 125.50 120.39 121.38 0.8M
2021-11-17 117.80 125.50 116.11 124.20 1.3M
2021-11-16 118.88 123.47 116.61 117.82 0.8M
2021-11-15 117.16 121.83 117.16 117.50 0.7M
2021-11-12 121.44 123.00 118.96 119.61 0.8M
2021-11-11 116.45 121.81 113.42 121.17 1.2M
2021-11-10 121.33 123.00 113.88 116.45 1.6M
2021-11-09 124.12 125.54 120.15 121.02 1.1M
2021-11-08 116.03 126.10 115.37 125.88 1.7M
2021-11-05 115.86 117.77 113.34 117.43 1.0M
2021-11-04 107.16 118.33 107.10 115.86 1.6M
2021-11-03 103.50 108.65 102.90 107.16 1.1M
2021-11-02 104.99 107.90 103.05 104.77 0.9M
2021-11-01 102.71 105.50 101.77 104.15 0.7M
2021-10-29 101.39 104.01 99.10 101.76 0.6M
2021-10-28 103.50 104.79 98.90 99.85 0.7M
2021-10-27 103.02 105.95 102.45 104.00 0.6M
2021-10-26 106.38 110.49 102.39 102.80 0.9M
2021-10-25 105.22 107.50 104.32 106.38 0.5M
2021-10-22 105.00 109.51 103.10 107.36 0.8M
2021-10-21 110.31 111.70 105.57 105.76 0.8M
2021-10-20 106.99 112.88 106.00 110.30 1.1M
2021-10-19 103.03 109.79 102.33 107.53 1.0M
2021-10-18 101.97 106.08 100.53 104.40 0.9M
2021-10-15 103.90 105.59 101.12 102.92 1.0M
2021-10-14 95.59 105.53 95.59 104.11 1.7M
2021-10-13 93.43 96.68 92.12 95.40 0.6M
2021-10-12 95.30 96.50 92.00 93.40 0.7M
2021-10-11 99.50 100.46 93.75 95.61 0.9M
2021-10-08 103.00 103.83 99.42 99.42 0.5M
2021-09-30 99.59 102.65 99.59 101.95 0.6M
2021-09-29 99.00 102.28 97.50 99.59 0.8M
2021-09-28 98.99 103.04 98.99 100.01 0.8M
2021-09-27 104.93 106.49 97.87 100.00 1.2M
2021-09-24 106.98 108.51 103.00 104.90 0.9M
2021-09-23 106.00 108.80 105.10 106.52 0.8M
2021-09-22 107.00 109.86 105.36 105.87 0.9M
2021-09-17 111.58 114.83 106.75 108.61 1.6M
2021-09-16 114.91 117.71 110.59 111.03 1.5M
2021-09-15 120.00 120.97 113.45 115.70 1.7M
2021-09-14 120.50 126.80 118.11 122.09 2.0M
2021-09-13 128.99 129.40 116.80 120.99 1.9M
2021-09-10 134.79 135.54 129.20 129.54 1.4M
2021-09-09 130.58 136.36 129.30 134.12 1.5M
2021-09-08 139.00 144.88 131.76 133.01 1.9M
2021-09-07 138.50 146.69 137.55 140.65 1.4M
2021-09-06 133.13 142.00 130.33 139.53 1.7M
2021-09-03 133.27 146.90 133.01 136.33 2.0M
2021-09-02 129.80 139.46 129.00 133.80 1.9M
2021-09-01 145.01 150.50 130.00 135.02 2.7M
2021-08-31 145.88 157.51 141.52 145.79 2.9M
2021-08-30 137.70 154.06 136.10 148.20 3.5M
2021-08-27 136.23 145.50 129.05 140.38 3.5M
2021-08-26 137.50 148.72 134.20 138.84 3.9M
2021-08-25 143.00 144.01 132.20 135.72 3.2M
2021-08-24 155.58 161.50 140.10 141.60 6.6M
2021-08-23 130.00 147.19 127.57 147.19 3.8M
2021-08-20 110.00 132.00 108.00 122.66 3.4M
2021-08-19 101.60 114.00 100.30 110.80 1.8M
2021-08-18 100.02 104.20 100.00 101.60 0.6M
2021-08-17 104.31 107.47 100.08 100.80 0.9M
2021-08-16 101.95 109.47 100.89 106.70 1.3M
2021-08-13 102.20 105.50 100.83 102.35 0.7M
2021-08-12 103.39 103.39 100.38 101.20 0.6M
2021-08-11 105.50 105.50 101.78 102.77 0.7M
2021-08-10 102.98 108.27 101.62 105.50 1.0M
2021-08-09 101.54 104.60 100.37 102.98 0.5M
2021-08-06 105.10 107.00 100.08 102.80 1.1M
2021-08-05 105.20 110.00 103.77 106.41 1.2M
2021-08-04 103.92 110.32 103.06 108.01 1.2M
2021-08-03 114.00 114.98 104.88 104.97 2.1M
2021-08-02 99.50 111.98 98.59 111.98 2.3M
2021-07-30 103.00 105.65 97.80 100.00 1.7M
2021-07-29 109.00 112.44 103.00 105.54 2.0M
2021-07-28 99.99 108.28 96.16 105.70 1.7M
2021-07-27 101.00 105.80 96.00 101.30 1.9M
2021-07-26 101.31 104.05 96.13 101.61 1.6M
2021-07-23 99.63 105.88 99.60 100.98 1.4M
2021-07-22 96.00 103.65 93.13 100.87 2.1M
2021-07-21 93.00 99.50 93.00 96.00 1.6M
2021-07-20 95.52 96.95 91.88 93.00 2.0M
2021-07-19 103.00 103.00 92.64 98.41 2.8M
2021-07-16 107.37 108.00 100.00 103.56 2.7M
2021-07-15 111.88 113.16 106.01 110.00 2.3M
2021-07-14 108.27 118.78 107.24 113.80 3.4M
2021-07-13 99.99 113.88 99.99 106.90 3.9M
2021-07-12 111.00 117.99 98.33 105.02 8.5M
2021-07-09 102.77 126.00 102.77 105.12 14.1M