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
2024-12-31 69.39 69.71 67.80 68.17 0.9M
2024-12-30 69.35 70.46 68.80 69.37 0.6M
2024-12-27 70.20 71.11 69.78 69.86 0.9M
2024-12-26 68.65 70.35 68.27 70.13 1.1M
2024-12-25 69.70 69.87 67.76 68.70 0.8M
2024-12-24 69.00 69.55 68.01 69.21 0.7M
2024-12-23 69.50 69.88 67.80 68.48 1.0M
2024-12-20 69.00 70.69 68.78 69.99 0.9M
2024-12-19 67.90 69.50 67.60 69.50 0.9M
2024-12-18 68.04 69.08 67.70 68.53 0.8M
2024-12-17 68.91 69.59 67.77 68.00 1.0M
2024-12-16 69.51 70.50 68.60 68.97 0.9M
2024-12-13 71.80 72.30 69.30 69.51 1.9M
2024-12-12 73.50 73.50 71.28 72.60 1.5M
2024-12-11 74.09 74.52 73.10 73.65 2.0M
2024-12-10 77.00 77.70 74.45 74.80 2.1M
2024-12-09 74.62 75.97 73.20 74.02 1.6M
2024-12-06 76.15 76.61 73.70 75.10 1.7M
2024-12-05 72.90 77.18 72.90 75.68 2.2M
2024-12-04 72.64 75.95 72.64 73.45 2.1M
2024-12-03 73.01 74.07 72.45 73.10 1.5M
2024-12-02 73.10 73.60 72.01 73.30 1.6M
2024-11-29 68.91 73.89 68.68 72.84 2.0M
2024-11-28 70.11 70.45 68.40 68.90 1.2M
2024-11-27 68.79 70.53 67.28 70.41 1.1M
2024-11-26 69.19 69.75 68.11 68.79 0.8M
2024-11-25 69.60 69.95 67.43 69.37 1.4M
2024-11-22 72.90 73.50 68.85 69.21 1.6M
2024-11-21 74.00 74.28 72.25 73.37 1.2M
2024-11-20 72.76 74.61 72.30 74.14 1.5M
2024-11-19 70.38 73.23 69.84 72.99 2.0M
2024-11-18 73.68 74.59 69.54 70.44 2.2M
2024-11-15 76.10 76.93 73.55 73.99 2.1M
2024-11-14 79.50 80.25 76.49 76.76 1.6M
2024-11-13 81.00 81.45 77.25 79.85 2.8M
2024-11-12 85.00 85.74 80.50 81.45 3.0M
2024-11-11 79.98 86.20 79.92 84.23 4.1M
2024-11-08 78.94 81.81 77.89 79.96 2.6M
2024-11-07 78.46 79.76 76.12 77.65 2.4M
2024-11-06 76.95 81.55 74.80 78.81 5.6M
2024-11-05 72.36 75.20 71.23 75.00 2.8M
2024-11-04 70.56 73.28 70.56 72.13 1.8M
2024-11-01 73.87 74.04 70.41 70.50 1.8M
2024-10-31 74.70 74.70 72.60 73.73 1.6M
2024-10-30 74.50 78.98 74.01 74.78 2.0M
2024-10-29 76.44 77.29 75.36 75.72 1.1M
2024-10-28 76.58 76.99 75.53 76.61 1.1M
2024-10-25 75.86 77.48 75.28 76.49 1.4M
2024-10-24 75.00 77.90 74.60 75.86 1.2M
2024-10-23 75.25 76.79 75.02 75.55 1.3M
2024-10-22 73.85 78.50 73.21 76.11 2.4M
2024-10-21 73.00 75.48 71.26 73.77 2.0M
2024-10-18 68.18 73.25 67.78 71.71 1.8M
2024-10-17 68.07 69.41 68.00 68.09 1.0M
2024-10-16 67.76 68.51 67.01 67.53 0.7M
2024-10-15 70.00 71.28 68.90 68.90 1.2M
2024-10-14 69.52 70.68 68.02 70.55 1.2M
2024-10-11 71.37 71.37 68.40 69.27 1.2M
2024-10-10 73.00 74.69 71.06 71.50 1.4M
2024-10-09 78.99 79.78 72.30 72.80 2.4M
2024-10-08 88.99 88.99 76.67 82.05 3.7M
2024-09-30 68.05 75.68 68.02 74.39 2.7M
2024-09-27 62.50 66.20 62.50 65.66 0.9M
2024-09-26 59.60 62.31 59.60 62.30 0.8M
2024-09-25 61.20 61.78 59.60 59.98 0.9M
2024-09-24 57.80 60.35 57.50 60.33 0.7M
2024-09-23 57.50 58.38 57.01 57.63 0.4M
2024-09-20 58.75 58.75 57.57 57.80 0.2M
2024-09-19 58.60 59.70 57.85 58.41 0.4M
2024-09-18 57.50 58.90 56.23 58.49 0.6M
2024-09-13 58.14 58.44 56.70 56.70 0.4M
2024-09-12 59.15 59.72 58.05 58.09 0.3M
2024-09-11 58.80 59.30 58.32 59.10 0.2M
2024-09-10 58.98 59.37 57.70 58.82 0.3M
2024-09-09 58.14 59.18 57.82 58.93 0.2M
2024-09-06 60.57 60.57 58.69 58.81 0.3M
2024-09-05 60.09 60.58 59.61 60.36 0.2M
2024-09-04 58.60 60.54 58.24 59.61 0.5M
2024-09-03 57.70 59.50 57.70 58.85 0.3M
2024-09-02 59.30 59.46 57.80 57.80 0.4M
2024-08-30 59.00 60.36 58.81 59.60 0.7M
2024-08-29 56.92 59.87 56.47 59.32 0.9M
2024-08-28 55.24 56.88 54.69 56.51 0.4M
2024-08-27 55.53 56.56 55.06 55.24 0.3M
2024-08-26 57.69 58.33 55.59 55.85 0.5M
2024-08-23 57.60 58.14 57.27 57.37 0.3M
2024-08-22 58.92 58.92 57.53 57.67 0.3M
2024-08-21 58.97 59.63 58.37 58.50 0.2M
2024-08-20 59.80 60.28 58.60 58.98 0.3M
2024-08-19 60.29 61.23 59.59 59.80 0.3M
2024-08-16 60.48 60.97 60.00 60.29 0.2M
2024-08-15 60.00 61.30 59.73 60.32 0.3M
2024-08-14 61.50 61.51 60.01 60.16 0.3M
2024-08-13 61.00 61.50 60.27 61.50 0.3M
2024-08-12 61.50 61.83 60.53 60.67 0.4M
2024-08-09 62.46 63.72 61.83 61.83 0.4M
2024-08-08 62.67 63.71 61.64 62.83 0.7M
2024-08-07 62.96 64.70 62.80 63.35 0.7M
2024-08-06 61.67 63.30 61.14 62.29 0.4M
2024-08-05 62.20 63.49 61.00 61.03 0.6M
2024-08-02 64.02 64.77 62.14 62.24 0.7M
2024-08-01 64.90 65.44 63.80 64.51 0.5M
2024-07-31 60.39 64.82 60.39 64.82 1.4M
2024-07-30 63.50 64.35 60.81 61.04 1.3M
2024-07-29 65.91 67.77 63.62 63.63 0.8M
2024-07-26 64.50 66.90 64.50 65.96 0.7M
2024-07-25 63.83 65.39 63.56 64.25 0.4M
2024-07-24 64.89 65.58 63.99 64.00 0.5M
2024-07-23 66.54 66.67 64.13 64.41 0.5M
2024-07-22 65.90 67.80 65.79 66.54 1.1M
2024-07-19 64.07 65.88 64.05 65.84 0.7M
2024-07-18 61.41 65.09 60.43 65.00 1.3M
2024-07-17 60.12 61.91 59.81 61.39 0.6M
2024-07-16 59.50 60.64 59.22 60.29 0.4M
2024-07-15 60.88 61.49 59.30 59.56 0.5M
2024-07-12 62.05 63.80 61.56 61.59 0.8M
2024-07-11 60.00 60.78 59.50 60.15 0.4M
2024-07-10 59.10 60.40 58.88 58.88 0.3M
2024-07-09 58.37 59.94 57.01 59.31 0.5M
2024-07-08 61.14 61.53 58.20 58.65 0.7M
2024-07-05 60.00 61.65 59.23 61.20 0.5M
2024-07-04 61.33 61.99 60.06 60.42 0.3M
2024-07-03 60.31 61.80 59.22 60.90 0.5M
2024-07-02 63.16 63.76 60.36 60.60 0.9M
2024-07-01 64.46 64.62 62.51 63.86 0.5M
2024-06-28 63.29 66.15 63.01 64.46 0.6M
2024-06-27 66.80 66.80 63.33 63.33 0.9M
2024-06-26 65.97 66.80 65.30 66.68 0.5M
2024-06-25 66.01 68.47 65.56 65.97 0.8M
2024-06-24 68.01 68.13 66.06 66.06 0.4M
2024-06-21 69.54 69.88 67.79 68.47 0.5M
2024-06-20 69.71 70.78 68.86 69.52 0.5M
2024-06-19 70.25 70.67 69.68 69.71 0.3M
2024-06-18 69.82 70.86 69.61 70.25 0.4M
2024-06-17 69.00 70.24 68.71 69.90 0.4M
2024-06-14 70.00 70.01 68.68 69.31 0.4M
2024-06-13 69.59 71.28 69.11 70.13 0.7M
2024-06-12 68.78 70.50 68.70 69.59 0.9M
2024-06-11 65.76 68.84 65.31 68.65 0.7M
2024-06-07 66.00 66.82 65.35 65.98 0.3M
2024-06-06 66.67 67.27 65.05 65.44 0.5M
2024-06-05 66.60 67.50 66.00 66.65 0.4M
2024-06-04 67.68 68.19 66.10 67.00 0.5M
2024-06-03 69.18 69.20 67.13 67.83 0.5M
2024-05-31 67.90 69.50 67.90 68.93 0.6M
2024-05-30 67.86 69.20 67.05 68.00 0.7M
2024-05-29 66.70 68.68 66.70 67.88 0.4M
2024-05-28 69.00 69.00 67.24 67.52 0.6M
2024-05-27 65.75 68.95 65.30 68.89 0.8M
2024-05-24 67.17 67.42 65.66 65.75 0.6M
2024-05-23 68.30 68.96 67.26 67.40 0.6M
2024-05-22 67.86 68.78 67.71 68.58 0.5M
2024-05-21 68.99 69.13 67.85 67.86 0.6M
2024-05-20 69.29 70.21 68.51 68.90 0.8M
2024-05-17 68.39 69.34 68.03 69.18 0.6M
2024-05-16 69.73 70.28 68.29 68.39 0.7M
2024-05-15 69.20 71.20 68.69 69.73 0.5M
2024-05-14 69.00 70.18 68.81 69.75 0.5M
2024-05-13 70.88 71.00 68.11 68.78 1.2M
2024-05-10 71.30 72.32 70.26 71.11 0.7M
2024-05-09 72.04 72.85 71.17 71.33 0.9M
2024-05-08 73.26 73.38 71.45 71.45 0.6M
2024-05-07 74.16 74.47 73.00 73.35 0.7M
2024-05-06 74.20 75.55 73.88 73.95 0.8M
2024-04-30 74.47 74.67 72.90 73.03 0.6M
2024-04-29 72.50 74.72 72.50 74.50 1.1M
2024-04-26 70.49 72.99 69.85 72.45 1.2M
2024-04-25 71.28 71.73 69.50 70.40 2.0M
2024-04-24 73.36 75.42 73.01 75.37 0.9M
2024-04-23 74.00 74.00 71.65 73.36 0.8M
2024-04-22 71.96 74.80 70.88 72.89 0.9M
2024-04-19 74.00 74.00 72.00 72.70 1.5M
2024-04-18 76.60 77.17 74.65 74.70 1.2M
2024-04-17 75.90 77.19 75.12 76.65 1.3M
2024-04-16 78.74 78.74 74.18 75.00 2.0M
2024-04-15 79.73 80.44 77.10 79.41 1.2M
2024-04-12 81.27 82.53 79.71 79.88 1.3M
2024-04-11 79.23 82.95 77.35 81.10 2.3M
2024-04-10 81.62 84.15 79.20 80.21 3.0M
2024-04-09 76.00 79.94 76.00 78.89 1.4M
2024-04-08 76.20 77.53 75.49 75.77 0.8M
2024-04-03 78.76 79.56 76.58 76.84 0.8M
2024-04-02 79.15 80.17 77.30 79.27 0.9M
2024-04-01 78.24 80.95 78.24 79.75 1.3M
2024-03-29 77.50 78.45 75.64 77.43 0.9M
2024-03-28 74.45 77.88 74.11 77.40 1.6M
2024-03-27 75.05 75.65 73.66 74.08 1.1M
2024-03-26 77.63 78.36 75.08 75.28 1.7M
2024-03-25 79.60 79.90 77.17 77.20 1.1M
2024-03-22 82.46 82.50 78.68 79.93 2.2M
2024-03-21 83.70 83.70 81.58 82.56 1.2M
2024-03-20 84.88 85.20 82.11 82.78 2.3M
2024-03-19 84.83 88.81 84.83 85.30 3.0M
2024-03-18 85.88 86.00 83.58 84.80 1.5M
2024-03-15 84.62 87.00 82.93 84.88 1.9M
2024-03-14 82.15 85.58 82.01 83.52 2.0M
2024-03-13 85.88 85.88 81.87 82.30 2.2M
2024-03-12 86.50 87.53 84.48 85.01 1.3M
2024-03-11 84.80 85.00 82.60 85.00 1.4M
2024-03-08 84.60 86.50 82.50 85.25 1.7M
2024-03-07 84.88 88.88 84.40 84.60 3.7M
2024-03-06 78.00 84.37 77.89 81.80 2.5M
2024-03-05 78.00 79.62 76.69 78.38 1.4M
2024-03-04 81.36 81.36 77.14 78.63 1.7M
2024-03-01 77.10 79.93 77.00 79.90 2.4M
2024-02-29 73.26 76.20 72.40 76.16 1.5M
2024-02-28 77.95 78.00 72.33 72.40 2.0M
2024-02-27 75.66 78.00 75.12 77.98 2.1M
2024-02-26 82.77 82.77 74.00 76.79 3.2M
2024-02-23 67.80 69.35 66.88 69.06 0.8M
2024-02-22 67.25 67.95 66.20 67.48 0.8M
2024-02-21 66.00 69.58 65.50 67.00 1.2M
2024-02-20 67.74 67.80 66.01 66.45 0.9M
2024-02-19 68.14 69.15 67.28 68.42 0.7M
2024-02-08 64.68 68.60 64.27 67.80 1.0M
2024-02-07 61.49 65.55 60.22 65.00 1.0M
2024-02-06 57.40 62.00 55.66 61.44 0.8M
2024-02-05 60.06 60.70 55.20 57.40 0.9M
2024-02-02 64.10 65.41 59.18 60.99 0.9M
2024-02-01 61.00 66.20 59.13 64.16 1.1M
2024-01-31 65.00 65.71 61.00 61.47 0.7M
2024-01-30 66.58 67.29 65.15 65.15 0.5M
2024-01-29 68.23 69.50 66.50 66.56 0.4M
2024-01-26 70.10 70.10 68.00 68.07 0.5M
2024-01-25 69.11 70.50 68.27 70.27 0.6M
2024-01-24 69.16 69.30 66.62 68.89 0.6M
2024-01-23 65.60 69.38 65.01 68.90 0.7M
2024-01-22 67.26 68.64 65.16 65.90 0.4M
2024-01-19 68.03 69.16 67.24 67.26 0.4M
2024-01-18 66.00 69.00 64.15 68.96 0.9M
2024-01-17 70.59 70.59 66.84 66.85 0.7M
2024-01-16 71.00 71.49 68.80 70.27 0.7M
2024-01-15 69.31 69.87 68.34 68.56 0.3M
2024-01-12 70.01 70.46 69.20 69.30 0.3M
2024-01-11 69.22 70.78 68.65 70.47 0.5M
2024-01-10 69.90 71.00 68.68 69.21 0.4M
2024-01-09 70.70 71.89 69.18 69.93 0.5M
2024-01-08 73.46 73.46 69.96 69.96 0.6M
2024-01-05 75.39 75.77 72.62 73.47 0.5M
2024-01-04 75.80 76.00 74.73 75.43 0.5M
2024-01-03 76.02 76.30 74.20 76.01 0.6M
2024-01-02 76.60 76.97 75.02 76.35 0.6M