科德数控

688305
🏛️ 中国 →
65.68
最后更新: 2025-09-30
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 89.00 89.98 87.43 88.50 1.0M
2022-12-29 88.51 90.30 86.70 88.00 1.1M
2022-12-28 90.97 90.97 88.20 89.15 1.0M
2022-12-27 89.43 92.00 87.67 90.60 1.4M
2022-12-26 85.25 90.33 82.31 89.43 1.7M
2022-12-23 87.73 88.25 84.39 85.31 0.6M
2022-12-22 89.86 90.09 86.80 87.93 1.0M
2022-12-21 92.56 93.00 88.00 88.87 0.8M
2022-12-20 94.56 94.56 90.80 91.67 0.6M
2022-12-19 93.82 96.30 92.23 92.65 1.0M
2022-12-16 97.59 98.67 93.85 93.85 1.2M
2022-12-15 96.66 99.94 94.83 98.79 1.0M
2022-12-14 99.00 100.53 96.36 97.66 0.8M
2022-12-13 102.87 103.80 97.01 97.21 1.4M
2022-12-12 99.60 104.50 99.00 103.80 1.1M
2022-12-09 102.25 104.30 100.00 100.64 0.9M
2022-12-08 104.00 105.86 101.81 102.18 0.8M
2022-12-07 105.00 106.73 103.15 104.01 0.6M
2022-12-06 102.80 107.42 101.25 106.36 1.4M
2022-12-05 107.22 108.60 100.80 103.19 1.6M
2022-12-02 106.16 112.62 105.00 108.89 0.9M
2022-12-01 104.00 109.98 100.00 106.84 1.8M
2022-11-30 99.82 105.49 99.82 105.18 1.4M
2022-11-29 108.00 109.00 101.95 102.55 1.9M
2022-11-28 107.47 110.25 104.03 108.00 1.4M
2022-11-25 113.30 113.30 108.01 108.65 0.9M
2022-11-24 113.09 117.10 109.50 113.02 1.5M
2022-11-23 117.47 118.90 109.60 113.21 1.7M
2022-11-22 123.50 125.00 116.00 119.88 1.8M
2022-11-21 116.73 125.58 112.00 125.58 2.2M
2022-11-18 118.48 122.50 115.17 119.00 1.1M
2022-11-17 119.50 120.42 115.35 118.80 1.4M
2022-11-16 118.00 120.68 115.14 119.50 2.3M
2022-11-15 102.51 118.58 102.16 116.98 2.5M
2022-11-14 106.00 107.00 98.72 104.80 1.7M
2022-11-11 105.30 109.81 103.58 106.65 1.8M
2022-11-10 102.65 105.30 101.00 102.49 1.2M
2022-11-09 104.10 105.00 99.20 102.41 1.0M
2022-11-08 102.85 104.90 100.03 101.92 1.3M
2022-11-07 107.55 114.66 101.89 104.00 2.7M
2022-11-04 104.50 109.94 102.84 108.97 2.2M
2022-11-03 101.64 109.00 101.01 105.08 2.7M
2022-11-02 101.07 105.50 99.20 101.76 2.0M
2022-11-01 102.74 105.00 99.60 101.10 1.5M
2022-10-31 99.43 108.21 97.50 101.20 2.8M
2022-10-28 100.20 104.98 99.01 99.20 2.4M
2022-10-27 104.20 110.58 100.50 101.55 2.9M
2022-10-26 104.00 112.54 95.04 103.20 3.6M
2022-10-25 99.51 109.13 98.00 106.88 2.9M
2022-10-24 98.80 104.44 97.30 100.00 3.1M
2022-10-21 95.00 97.80 91.60 96.50 1.6M
2022-10-20 96.45 100.00 93.03 94.58 2.1M
2022-10-19 93.27 98.88 89.46 96.50 3.0M
2022-10-18 94.00 96.00 91.91 92.99 2.0M
2022-10-17 85.00 94.62 84.22 94.20 2.9M
2022-10-14 83.49 84.59 81.62 84.08 1.3M
2022-10-13 80.21 83.00 80.21 81.02 1.2M
2022-10-12 74.02 81.80 72.22 80.21 1.7M
2022-10-11 67.84 74.28 67.61 73.56 1.1M
2022-10-10 71.90 72.00 68.00 68.20 0.7M
2022-09-30 71.91 74.35 70.96 72.08 0.8M
2022-09-29 72.95 73.00 71.50 71.97 0.7M
2022-09-28 75.33 75.33 71.66 72.35 1.0M
2022-09-27 72.66 76.00 72.66 75.88 1.2M
2022-09-26 71.49 74.70 70.00 73.64 1.2M
2022-09-23 71.06 73.71 69.23 71.76 1.1M
2022-09-22 67.63 72.48 67.50 71.07 1.1M
2022-09-21 70.98 70.99 68.20 69.00 1.0M
2022-09-20 69.47 71.95 67.88 71.72 1.3M
2022-09-19 66.32 75.00 66.00 70.26 1.6M
2022-09-16 65.05 66.47 63.81 64.00 0.5M
2022-09-15 68.80 68.80 64.70 65.00 0.6M
2022-09-14 66.90 68.16 65.71 67.92 0.6M
2022-09-13 68.21 69.48 68.00 68.24 0.2M
2022-09-09 70.00 70.66 68.05 68.20 0.4M
2022-09-08 71.11 72.49 69.76 69.86 0.4M
2022-09-07 69.52 73.32 69.50 71.68 0.8M
2022-09-06 66.72 69.50 65.13 68.90 0.6M
2022-09-05 67.90 68.54 66.17 66.51 0.5M
2022-09-02 67.69 69.07 67.33 67.95 0.4M
2022-09-01 68.79 68.80 66.30 67.69 0.4M
2022-08-31 71.67 71.67 66.88 66.88 0.7M
2022-08-30 72.72 74.15 70.68 70.88 0.5M
2022-08-29 74.33 74.89 71.57 73.16 0.4M
2022-08-26 74.76 76.47 73.65 73.90 0.5M
2022-08-25 75.30 76.28 73.49 74.76 0.9M
2022-08-24 83.90 84.67 76.10 76.69 1.2M
2022-08-23 78.11 84.43 78.11 81.61 1.0M
2022-08-22 80.50 81.48 78.25 78.75 0.5M
2022-08-19 83.00 84.29 81.00 81.01 0.7M
2022-08-18 80.15 82.89 79.54 82.62 0.7M
2022-08-17 81.48 81.49 79.00 80.89 0.9M
2022-08-16 80.78 83.28 80.35 81.34 0.5M
2022-08-15 80.21 82.40 80.21 80.76 0.5M
2022-08-12 84.50 86.33 81.08 81.27 0.8M
2022-08-11 84.50 84.50 81.81 83.82 0.9M
2022-08-10 82.09 84.48 81.68 84.27 1.0M
2022-08-09 82.00 83.60 80.00 82.65 1.0M
2022-08-08 83.99 87.80 81.42 83.09 2.2M
2022-08-05 78.92 85.60 78.13 84.39 2.4M
2022-08-04 76.11 79.78 74.67 79.70 1.6M
2022-08-03 75.00 79.40 74.02 75.89 1.5M
2022-08-02 73.88 76.06 72.18 74.95 1.2M
2022-08-01 73.35 75.73 71.40 74.05 0.7M
2022-07-29 77.50 77.50 73.88 74.03 0.6M
2022-07-28 75.74 77.50 75.05 76.39 0.8M
2022-07-27 69.69 75.50 68.80 75.50 1.7M
2022-07-26 66.83 69.88 66.15 69.30 0.7M
2022-07-25 72.10 72.88 67.73 67.81 1.7M
2022-07-22 76.60 80.90 74.50 75.40 1.8M
2022-07-21 75.43 77.49 74.50 76.48 1.2M
2022-07-20 71.00 78.00 71.00 75.31 1.2M
2022-07-19 71.60 73.66 70.64 70.80 0.6M
2022-07-18 72.05 73.14 70.02 71.08 0.5M
2022-07-15 75.78 75.78 72.51 72.62 0.4M
2022-07-14 71.60 75.74 71.60 74.08 0.9M
2022-07-13 71.64 72.86 70.07 71.60 0.3M
2022-07-12 72.31 75.58 71.78 71.80 0.4M
2022-07-11 75.03 75.03 72.51 73.78 0.6M
2022-07-08 74.90 76.67 74.00 74.08 0.7M
2022-07-07 72.60 74.30 71.10 73.35 0.4M
2022-07-06 70.53 74.44 69.00 72.60 0.6M
2022-07-05 72.80 74.01 70.68 71.14 0.6M
2022-07-04 73.00 73.10 70.03 72.86 0.7M
2022-07-01 76.10 76.80 73.00 73.08 0.7M
2022-06-30 76.66 77.50 75.24 76.37 0.7M
2022-06-29 80.58 81.62 76.10 76.18 0.9M
2022-06-28 79.18 82.39 76.95 81.03 1.1M
2022-06-27 77.31 80.50 76.20 79.20 0.9M
2022-06-24 80.55 81.02 76.94 77.31 0.5M
2022-06-23 75.47 79.04 75.03 78.56 0.7M
2022-06-22 77.66 79.88 75.51 75.52 0.8M
2022-06-21 79.57 82.85 78.05 78.49 1.0M
2022-06-20 75.61 80.61 75.00 79.97 1.0M
2022-06-17 76.22 77.00 74.00 74.86 0.6M
2022-06-16 71.69 77.94 71.27 76.40 1.1M
2022-06-15 72.27 73.50 71.02 71.81 0.7M
2022-06-14 73.00 73.00 70.00 71.36 0.5M
2022-06-13 71.81 74.64 71.51 73.60 0.6M
2022-06-10 70.44 73.77 69.51 72.98 0.7M
2022-06-09 74.08 74.88 69.78 70.80 0.7M
2022-06-08 74.18 74.18 69.38 71.59 0.8M
2022-06-07 72.49 73.20 71.44 72.20 0.8M
2022-06-06 74.12 75.13 72.00 73.10 1.5M
2022-06-02 66.79 73.60 65.22 71.92 2.0M
2022-06-01 64.15 68.00 63.81 66.87 1.4M
2022-05-31 61.12 64.98 59.81 64.15 0.8M
2022-05-30 60.63 61.66 58.88 61.10 0.5M
2022-05-27 59.71 61.50 59.03 59.69 0.6M
2022-05-26 60.01 60.36 58.20 59.59 0.4M
2022-05-25 59.10 61.06 58.40 59.50 0.4M
2022-05-24 62.00 65.76 59.66 59.70 0.7M
2022-05-23 61.61 62.95 61.61 62.69 0.3M
2022-05-20 62.10 63.29 61.10 61.97 0.4M
2022-05-19 60.40 62.36 60.00 62.04 0.4M
2022-05-18 60.38 62.41 58.65 61.14 0.5M
2022-05-17 58.79 59.48 57.80 59.36 0.4M
2022-05-16 60.39 61.11 58.20 58.65 0.3M
2022-05-13 60.70 61.17 58.37 59.67 0.4M
2022-05-12 59.73 60.99 58.87 59.68 0.4M
2022-05-11 61.00 62.50 58.50 60.61 0.6M
2022-05-10 55.59 60.38 54.00 59.60 0.8M
2022-05-09 56.66 58.57 55.40 56.03 0.4M
2022-05-06 55.99 58.41 55.01 56.78 0.5M
2022-05-05 56.00 57.85 54.20 56.45 0.5M
2022-04-29 55.55 57.77 55.30 57.23 0.5M
2022-04-28 54.98 58.00 54.50 55.70 0.7M
2022-04-27 52.00 55.88 50.28 55.00 0.6M
2022-04-26 55.80 55.83 52.20 53.07 0.4M
2022-04-25 60.04 60.04 54.03 54.53 0.6M
2022-04-22 61.56 62.10 60.01 60.55 0.3M
2022-04-21 64.34 64.60 61.53 61.88 0.4M
2022-04-20 65.25 66.20 64.11 64.34 0.3M
2022-04-19 65.98 68.00 64.57 64.80 0.3M
2022-04-18 64.00 66.46 63.39 65.90 0.4M
2022-04-15 65.49 66.27 63.21 65.05 0.5M
2022-04-14 67.00 67.50 65.02 66.01 0.6M
2022-04-13 64.50 70.75 63.01 66.53 0.9M
2022-04-12 64.00 64.98 62.31 64.71 0.4M
2022-04-11 67.19 67.48 63.63 64.10 0.4M
2022-04-08 67.32 67.87 65.00 66.21 0.5M
2022-04-07 69.11 69.18 67.30 67.30 0.3M
2022-04-06 70.85 70.86 68.35 69.11 0.4M
2022-04-01 71.05 71.77 69.51 70.87 0.3M
2022-03-31 73.65 73.65 71.04 71.16 0.4M
2022-03-30 71.90 73.06 71.50 73.06 0.4M
2022-03-29 71.11 72.99 68.29 71.41 0.8M
2022-03-28 73.45 73.45 71.00 71.20 0.4M
2022-03-25 75.98 76.80 73.50 73.82 0.4M
2022-03-24 75.65 77.00 73.00 75.98 0.6M
2022-03-23 76.50 76.79 74.65 75.44 0.3M
2022-03-22 75.99 77.49 74.10 74.53 0.5M
2022-03-21 77.00 78.38 75.62 76.49 0.4M
2022-03-18 77.80 78.99 75.60 76.05 0.4M
2022-03-17 77.57 79.79 76.65 77.99 0.7M
2022-03-16 78.17 78.36 72.50 76.65 0.6M
2022-03-15 76.00 78.52 75.27 75.39 0.6M
2022-03-14 83.00 83.00 78.50 78.50 0.6M
2022-03-11 81.40 83.23 79.11 82.75 0.5M
2022-03-10 87.68 87.98 80.68 81.80 1.0M
2022-03-09 90.31 90.33 78.00 84.80 1.5M
2022-03-08 95.95 96.56 89.16 90.19 0.6M
2022-03-07 100.47 100.50 96.00 96.01 0.4M
2022-03-04 99.89 102.20 99.50 99.99 0.3M
2022-03-03 101.40 102.60 100.00 100.42 0.3M
2022-03-02 102.49 102.49 99.93 101.94 0.3M
2022-03-01 102.18 102.65 100.40 101.39 0.3M
2022-02-28 103.86 103.86 99.96 101.22 0.5M
2022-02-25 101.81 104.86 101.01 103.86 0.6M
2022-02-24 99.84 105.43 99.84 102.28 1.5M
2022-02-23 98.00 100.12 97.34 99.59 0.5M
2022-02-22 97.60 99.41 96.01 97.35 0.3M
2022-02-21 98.17 98.69 97.44 98.50 0.2M
2022-02-18 99.28 100.00 97.00 98.25 0.3M
2022-02-17 101.00 103.15 99.23 100.20 0.9M
2022-02-16 98.29 103.00 96.61 101.70 0.7M
2022-02-15 99.20 99.75 97.72 97.97 0.5M
2022-02-14 97.01 99.36 97.00 98.75 0.2M
2022-02-11 98.44 99.35 97.81 98.15 0.5M
2022-02-10 102.40 102.40 98.87 99.50 0.4M
2022-02-09 99.66 101.88 99.00 101.88 0.4M
2022-02-08 99.87 100.41 96.67 98.89 0.3M
2022-02-07 99.98 101.47 98.20 99.97 0.3M
2022-01-28 99.00 100.56 96.10 97.20 0.3M
2022-01-27 100.58 101.58 96.10 97.09 0.5M
2022-01-26 99.81 103.80 99.81 100.57 0.3M
2022-01-25 100.00 102.99 99.19 99.65 0.3M
2022-01-24 99.56 101.28 99.11 99.96 0.2M
2022-01-21 99.88 101.86 99.23 100.26 0.2M
2022-01-20 103.37 104.85 100.50 100.79 0.3M
2022-01-19 103.36 104.45 101.25 104.00 0.3M
2022-01-18 106.00 106.00 102.01 102.74 0.4M
2022-01-17 102.00 103.44 99.22 103.08 0.5M
2022-01-14 99.46 101.14 97.50 99.35 0.3M
2022-01-13 100.52 101.56 98.51 99.71 0.4M
2022-01-12 98.00 99.81 98.00 99.03 0.3M
2022-01-11 98.99 99.97 98.00 98.00 0.4M
2022-01-10 100.00 100.41 96.08 99.06 1.1M
2022-01-07 105.44 106.80 102.25 102.55 0.5M
2022-01-06 102.00 106.58 101.07 105.99 0.5M
2022-01-05 107.49 107.49 102.62 102.88 0.5M
2022-01-04 108.00 109.86 106.00 107.49 0.6M