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
2023-12-29 75.80 77.10 75.23 76.45 0.8M
2023-12-28 73.32 76.15 73.00 75.75 0.8M
2023-12-27 73.50 74.00 72.31 73.77 0.4M
2023-12-26 73.26 73.86 71.72 73.43 0.5M
2023-12-25 72.21 74.18 71.88 73.70 0.6M
2023-12-22 74.29 74.38 71.81 72.21 0.6M
2023-12-21 70.90 74.30 70.46 73.60 0.7M
2023-12-20 72.12 72.99 71.39 71.45 0.4M
2023-12-19 72.00 72.86 70.84 72.38 0.4M
2023-12-18 73.56 73.56 71.65 71.74 0.7M
2023-12-15 75.50 75.88 73.89 74.05 0.5M
2023-12-14 75.00 75.74 73.51 74.97 0.8M
2023-12-13 74.35 77.60 73.30 75.06 1.4M
2023-12-12 74.85 74.85 73.41 73.70 0.6M
2023-12-11 70.50 74.96 69.31 74.85 1.3M
2023-12-08 70.19 71.66 70.10 70.60 0.6M
2023-12-07 69.64 70.40 68.25 70.00 0.6M
2023-12-06 70.50 71.48 69.40 69.50 0.6M
2023-12-05 72.32 72.72 70.32 70.37 0.6M
2023-12-04 73.19 73.69 72.32 72.32 0.5M
2023-12-01 73.00 73.71 71.69 73.20 0.7M
2023-11-30 74.00 74.60 71.70 73.03 0.9M
2023-11-29 75.00 75.85 73.67 73.94 0.8M
2023-11-28 74.50 75.66 74.00 74.84 0.8M
2023-11-27 73.50 75.18 73.26 74.41 0.5M
2023-11-24 75.64 75.90 74.13 74.27 0.9M
2023-11-23 72.91 76.39 72.91 76.14 1.0M
2023-11-22 75.43 75.99 72.88 72.90 0.8M
2023-11-21 76.90 77.13 75.02 75.43 1.0M
2023-11-20 74.93 77.28 74.39 77.20 1.3M
2023-11-17 72.86 75.50 72.86 74.64 1.3M
2023-11-16 73.09 73.70 72.28 72.86 0.6M
2023-11-15 74.02 74.48 72.97 73.31 0.7M
2023-11-14 72.48 73.84 71.88 73.46 0.7M
2023-11-13 72.40 73.06 71.76 72.33 0.6M
2023-11-10 71.95 72.60 71.60 71.88 0.4M
2023-11-09 73.76 73.76 71.80 71.95 0.8M
2023-11-08 72.85 74.38 72.56 73.15 0.7M
2023-11-07 73.08 73.91 72.80 73.19 0.6M
2023-11-06 72.46 74.32 71.88 73.40 1.0M
2023-11-03 69.76 72.40 69.76 72.19 1.0M
2023-11-02 70.20 71.18 69.11 69.11 0.4M
2023-11-01 71.50 71.98 70.07 70.47 0.7M
2023-10-31 72.01 72.34 70.68 71.37 0.5M
2023-10-30 69.65 72.47 69.04 71.76 1.2M
2023-10-27 67.60 70.31 66.29 69.90 0.9M
2023-10-26 67.00 67.87 65.65 67.68 0.6M
2023-10-25 67.55 68.99 67.36 67.46 0.7M
2023-10-24 66.03 68.56 65.99 67.00 0.6M
2023-10-23 67.27 68.01 65.40 65.67 0.7M
2023-10-20 68.88 69.75 67.17 67.38 0.6M
2023-10-19 68.00 70.15 68.00 68.65 0.6M
2023-10-18 72.20 72.20 67.91 68.63 1.3M
2023-10-17 73.27 73.29 70.25 72.01 0.8M
2023-10-16 74.14 74.14 72.18 73.30 0.6M
2023-10-13 74.35 74.64 72.88 74.14 0.7M
2023-10-12 76.08 76.80 73.90 74.76 0.9M
2023-10-11 75.80 76.98 74.50 76.08 0.7M
2023-10-10 76.60 77.01 75.20 75.30 0.5M
2023-10-09 77.60 77.60 76.01 76.68 0.4M
2023-09-28 78.60 79.19 76.43 77.64 0.9M
2023-09-27 79.48 79.90 77.85 78.61 0.9M
2023-09-26 78.50 80.37 77.66 79.10 1.1M
2023-09-25 78.30 79.08 77.53 78.15 0.9M
2023-09-22 74.23 76.75 74.23 76.75 0.7M
2023-09-21 75.16 75.85 74.14 74.28 0.5M
2023-09-20 75.70 76.60 74.60 74.65 0.7M
2023-09-19 78.00 78.24 75.32 76.01 1.0M
2023-09-18 76.27 78.56 75.31 78.56 0.8M
2023-09-15 77.80 80.79 76.07 76.60 0.7M
2023-09-14 77.72 79.30 76.60 77.47 0.8M
2023-09-13 79.00 79.00 76.44 77.50 0.7M
2023-09-12 79.99 80.10 78.57 78.83 0.6M
2023-09-11 79.20 80.47 78.50 79.60 0.9M
2023-09-08 78.25 80.49 77.90 79.01 0.5M
2023-09-07 81.12 81.20 77.88 78.25 1.0M
2023-09-06 79.05 82.01 78.66 81.70 0.8M
2023-09-05 81.69 82.19 79.23 79.82 1.1M
2023-09-04 79.69 82.20 79.20 82.15 1.2M
2023-09-01 80.20 80.99 78.81 79.50 0.6M
2023-08-31 80.13 81.20 79.30 80.13 0.9M
2023-08-30 78.85 80.58 78.00 80.00 1.4M
2023-08-29 72.80 79.48 72.77 77.99 1.6M
2023-08-28 79.50 79.50 72.75 73.01 1.3M
2023-08-25 76.80 76.91 73.70 74.34 1.3M
2023-08-24 79.75 80.85 76.00 76.51 1.2M
2023-08-23 81.15 81.83 79.51 79.75 0.7M
2023-08-22 82.71 83.07 80.00 82.18 0.7M
2023-08-21 83.74 84.58 81.60 81.88 0.6M
2023-08-18 85.01 86.38 83.02 83.74 1.0M
2023-08-17 82.00 86.13 81.01 85.66 0.8M
2023-08-16 83.71 84.48 82.04 82.04 0.3M
2023-08-15 85.40 85.79 83.48 84.11 0.5M
2023-08-14 84.50 86.65 84.28 85.32 0.5M
2023-08-11 86.45 86.50 84.65 85.46 0.4M
2023-08-10 85.50 86.87 85.46 86.01 0.2M
2023-08-09 87.38 87.38 85.65 85.69 0.3M
2023-08-08 87.02 87.96 86.18 86.96 0.3M
2023-08-07 89.00 89.58 87.04 87.17 0.6M
2023-08-04 89.96 90.57 88.12 89.61 0.9M
2023-08-03 89.25 90.50 88.20 89.95 0.6M
2023-08-02 88.08 89.36 87.51 89.25 0.6M
2023-08-01 88.80 88.80 87.28 88.25 0.5M
2023-07-31 86.67 89.14 86.38 89.05 0.8M
2023-07-28 85.60 87.35 85.04 86.63 0.5M
2023-07-27 86.28 87.40 85.51 85.63 0.5M
2023-07-26 85.95 87.00 85.19 86.30 0.5M
2023-07-25 85.56 88.16 85.56 86.30 1.1M
2023-07-24 85.73 86.52 84.12 84.54 0.8M
2023-07-21 87.84 88.19 85.68 85.83 0.9M
2023-07-20 90.60 90.60 87.86 88.02 1.0M
2023-07-19 92.00 92.00 88.77 90.60 1.7M
2023-07-18 95.00 96.96 92.05 92.08 1.7M
2023-07-17 95.81 96.49 91.94 92.70 1.3M
2023-07-14 92.90 94.94 92.15 93.91 1.2M
2023-07-13 92.10 93.39 91.45 92.39 0.8M
2023-07-12 94.60 94.63 92.00 92.20 0.9M
2023-07-11 94.56 94.95 92.50 94.41 0.9M
2023-07-10 94.10 95.95 93.60 94.24 1.0M
2023-07-07 96.74 97.49 94.06 94.06 1.2M
2023-07-06 95.50 99.26 94.36 97.34 1.9M
2023-07-05 96.00 97.49 94.69 95.11 1.1M
2023-07-04 96.66 98.55 95.83 96.65 1.4M
2023-07-03 99.99 100.24 97.00 97.10 1.7M
2023-06-30 101.99 101.99 98.51 100.26 1.8M
2023-06-29 101.00 103.29 98.58 101.99 1.8M
2023-06-28 101.19 101.50 95.62 99.46 1.6M
2023-06-27 100.02 101.77 95.78 100.01 2.1M
2023-06-26 97.40 105.50 97.21 101.10 3.1M
2023-06-21 99.00 100.60 96.88 98.55 2.6M
2023-06-20 95.00 100.00 93.13 99.21 3.3M
2023-06-19 91.80 95.86 91.59 94.48 2.3M
2023-06-16 92.91 92.95 90.22 91.51 1.7M
2023-06-15 89.75 94.79 88.25 93.01 3.9M
2023-06-14 87.91 90.29 85.23 89.75 3.2M
2023-06-13 88.38 88.83 86.70 87.92 1.1M
2023-06-12 86.60 89.59 86.50 88.40 1.2M
2023-06-09 87.19 89.49 86.41 87.60 0.8M
2023-06-08 90.29 90.29 86.80 87.19 1.0M
2023-06-07 87.03 90.91 86.03 90.17 1.5M
2023-06-06 89.10 90.39 86.70 87.03 1.4M
2023-06-05 91.11 92.74 89.33 89.61 1.1M
2023-06-02 94.52 94.87 91.68 91.90 1.3M
2023-06-01 92.00 97.40 90.52 95.37 1.8M
2023-05-31 93.80 93.80 91.43 92.38 1.0M
2023-05-30 95.15 95.15 91.39 93.81 1.4M
2023-05-29 99.19 99.29 94.69 94.95 1.4M
2023-05-26 94.98 97.99 92.72 97.82 1.7M
2023-05-25 93.62 97.60 93.00 95.69 1.3M
2023-05-24 93.15 95.68 92.30 93.62 1.5M
2023-05-23 95.92 98.01 93.50 93.87 1.1M
2023-05-22 97.63 98.49 95.18 96.00 0.8M
2023-05-19 97.09 98.93 95.61 97.80 1.4M
2023-05-18 93.49 99.60 93.49 98.21 2.5M
2023-05-17 91.90 94.44 90.30 94.16 1.2M
2023-05-16 91.40 93.99 89.57 91.90 1.2M
2023-05-15 88.39 92.60 87.00 91.50 1.3M
2023-05-12 91.00 91.46 87.63 88.10 1.1M
2023-05-11 88.10 94.50 88.10 90.90 1.9M
2023-05-10 87.96 88.67 85.37 87.96 1.0M
2023-05-09 94.37 94.37 85.88 87.50 2.2M
2023-05-08 93.69 96.93 93.20 94.37 1.6M
2023-05-05 94.96 97.80 93.50 93.79 1.7M
2023-05-04 97.23 99.88 95.15 95.25 1.4M
2023-04-28 94.06 99.69 93.99 96.51 2.0M
2023-04-27 90.00 99.08 89.51 94.20 3.1M
2023-04-26 87.33 88.77 84.69 85.12 1.2M
2023-04-25 91.50 92.00 84.50 86.15 2.1M
2023-04-24 99.00 99.90 91.40 92.40 2.8M
2023-04-21 93.02 101.76 92.00 98.58 4.2M
2023-04-20 91.00 93.80 90.00 92.90 1.2M
2023-04-19 92.00 93.53 90.81 92.00 0.9M
2023-04-18 93.35 93.80 90.60 92.74 1.1M
2023-04-17 96.03 98.00 93.10 94.35 1.6M
2023-04-14 93.50 97.20 91.52 96.03 2.0M
2023-04-13 97.50 97.70 93.02 93.30 1.8M
2023-04-12 93.71 98.98 93.00 98.04 2.8M
2023-04-11 97.00 97.00 92.37 94.60 2.3M
2023-04-10 96.00 101.76 95.50 97.09 4.4M
2023-04-07 96.18 98.50 93.50 96.41 3.8M
2023-04-06 83.74 96.88 82.50 95.00 3.4M
2023-04-04 85.02 85.98 83.01 83.49 1.2M
2023-04-03 81.25 85.90 80.55 85.50 1.6M
2023-03-31 80.40 82.65 80.39 81.25 0.8M
2023-03-30 82.99 83.02 80.62 80.65 1.0M
2023-03-29 83.91 85.66 82.63 83.03 1.0M
2023-03-28 86.14 86.14 83.10 83.66 1.2M
2023-03-27 86.00 89.80 85.04 86.31 2.1M
2023-03-24 83.00 85.96 79.51 85.96 2.4M
2023-03-23 85.90 86.50 81.26 83.32 1.9M
2023-03-22 86.50 88.75 85.85 86.11 1.0M
2023-03-21 85.85 87.28 84.56 87.08 1.0M
2023-03-20 87.32 87.70 85.60 85.87 1.0M
2023-03-17 88.60 89.70 86.61 88.20 1.4M
2023-03-16 90.24 90.48 85.50 88.20 1.5M
2023-03-15 87.95 91.48 87.95 90.22 1.5M
2023-03-14 87.18 89.19 86.48 87.87 1.2M
2023-03-13 86.75 89.35 86.12 87.55 1.3M
2023-03-10 86.58 89.77 84.89 87.08 1.4M
2023-03-09 87.25 88.37 86.14 87.40 0.7M
2023-03-08 84.82 88.40 84.82 87.13 0.8M
2023-03-07 89.00 89.63 86.01 86.10 1.0M
2023-03-06 87.87 90.95 87.87 89.40 1.6M
2023-03-03 86.68 89.30 86.00 87.36 1.2M
2023-03-02 84.64 88.88 84.62 86.53 1.5M
2023-03-01 84.38 86.50 83.70 85.13 1.2M
2023-02-28 84.90 85.30 83.81 84.70 0.8M
2023-02-27 85.77 87.13 83.65 83.90 2.1M
2023-02-24 88.97 90.90 86.73 87.01 1.1M
2023-02-23 88.71 90.99 87.08 88.95 1.3M
2023-02-22 90.81 91.50 86.15 89.16 2.2M
2023-02-21 93.72 95.38 93.07 94.90 0.6M
2023-02-20 92.80 95.44 92.20 93.79 0.7M
2023-02-17 93.00 94.94 91.42 93.99 0.9M
2023-02-16 97.99 98.00 92.57 93.50 1.2M
2023-02-15 97.11 99.49 96.51 98.00 0.9M
2023-02-14 97.85 97.99 95.18 97.45 1.1M
2023-02-13 99.77 102.77 97.00 97.85 1.6M
2023-02-10 102.88 103.49 98.36 98.61 1.1M
2023-02-09 103.12 103.12 100.65 102.36 0.6M
2023-02-08 105.29 106.40 101.50 101.86 0.8M
2023-02-07 104.50 108.14 103.17 105.17 1.6M
2023-02-06 103.12 104.00 99.02 103.15 1.4M
2023-02-03 103.49 104.40 101.60 104.16 1.0M
2023-02-02 98.50 105.00 97.63 104.22 2.0M
2023-02-01 95.68 98.78 95.58 98.50 1.1M
2023-01-31 93.34 98.90 93.00 96.92 1.4M
2023-01-30 96.00 96.88 91.87 93.34 1.7M
2023-01-20 101.94 102.66 92.78 95.45 2.1M
2023-01-19 96.57 99.65 95.61 99.10 0.7M
2023-01-18 96.50 98.28 95.20 97.20 0.8M
2023-01-17 97.40 99.71 94.93 95.80 0.9M
2023-01-16 96.07 98.65 96.07 96.88 0.6M
2023-01-13 98.51 99.85 95.15 96.62 1.0M
2023-01-12 100.16 102.06 98.80 99.18 0.7M
2023-01-11 101.06 101.21 98.32 99.11 1.0M
2023-01-10 103.01 104.11 100.36 101.06 1.0M
2023-01-09 101.00 105.68 98.58 104.12 1.6M
2023-01-06 99.47 101.00 97.51 100.44 1.1M
2023-01-05 97.49 99.56 95.82 99.50 1.3M
2023-01-04 95.50 97.99 92.96 97.49 1.7M
2023-01-03 89.95 96.50 87.35 94.59 1.7M