科斯伍德

300192
🏛️ 中国 →
19.51
最后更新: 2025-09-26
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 9.63 9.92 9.60 9.87 9.6M
2023-12-28 9.41 9.76 9.32 9.65 11.0M
2023-12-27 9.39 9.54 9.37 9.47 6.5M
2023-12-26 9.55 9.72 9.35 9.38 8.7M
2023-12-25 9.70 9.85 9.53 9.63 11.1M
2023-12-22 10.48 10.52 9.69 9.83 21.9M
2023-12-21 10.40 10.59 10.17 10.45 14.7M
2023-12-20 10.96 10.99 10.46 10.50 20.0M
2023-12-19 10.82 11.08 10.82 10.97 16.3M
2023-12-18 11.34 11.37 10.85 10.92 27.4M
2023-12-15 12.10 12.15 11.37 11.48 37.8M
2023-12-14 11.59 12.49 11.50 12.15 60.1M
2023-12-13 11.70 12.08 11.36 11.41 45.2M
2023-12-12 11.50 12.30 11.21 11.80 59.8M
2023-12-11 11.35 11.87 11.17 11.47 58.1M
2023-12-08 11.02 11.88 10.73 11.31 53.6M
2023-12-07 10.66 11.03 10.55 10.78 27.6M
2023-12-06 10.71 10.89 10.25 10.69 33.5M
2023-12-05 10.92 11.55 10.65 10.72 34.7M
2023-12-04 11.07 11.22 10.87 10.97 37.0M
2023-12-01 9.88 11.17 9.84 11.07 45.9M
2023-11-30 9.91 9.96 9.70 9.86 9.0M
2023-11-29 9.98 10.23 9.84 9.98 10.7M
2023-11-28 10.01 10.06 9.88 9.98 7.5M
2023-11-27 10.04 10.16 9.97 10.04 8.9M
2023-11-24 10.28 10.37 10.00 10.05 10.7M
2023-11-23 10.35 10.42 10.20 10.31 12.1M
2023-11-22 10.48 10.70 10.34 10.34 15.0M
2023-11-21 10.61 10.93 10.50 10.65 25.8M
2023-11-20 10.42 10.83 10.23 10.68 28.6M
2023-11-17 10.40 10.57 10.22 10.43 20.2M
2023-11-16 10.12 10.78 10.07 10.53 30.8M
2023-11-15 10.45 10.58 10.20 10.23 15.9M
2023-11-14 10.15 10.41 10.15 10.27 15.4M
2023-11-13 10.16 10.39 10.03 10.20 18.7M
2023-11-10 10.17 10.25 9.95 9.96 12.6M
2023-11-09 10.27 10.53 10.13 10.25 17.4M
2023-11-08 10.30 10.51 10.09 10.22 21.5M
2023-11-07 10.06 10.16 9.91 10.11 18.2M
2023-11-06 9.51 10.03 9.50 9.92 19.2M
2023-11-03 9.34 9.50 9.28 9.47 11.7M
2023-11-02 9.41 9.66 9.33 9.34 17.7M
2023-11-01 9.28 9.64 9.20 9.42 10.7M
2023-10-31 9.40 9.57 9.17 9.25 10.6M
2023-10-30 9.07 9.41 9.06 9.38 14.9M
2023-10-27 9.62 9.69 9.11 9.13 22.4M
2023-10-26 9.60 10.22 9.30 9.40 31.2M
2023-10-25 9.13 9.35 8.95 9.29 15.5M
2023-10-24 8.55 9.27 8.55 9.04 21.5M
2023-10-23 9.24 9.42 8.50 8.51 24.4M
2023-10-20 9.29 9.72 9.11 9.36 21.0M
2023-10-19 9.00 9.90 8.96 9.26 23.3M
2023-10-18 9.56 9.56 9.01 9.03 9.8M
2023-10-17 9.43 9.63 9.30 9.34 8.1M
2023-10-16 9.61 9.75 9.34 9.43 12.3M
2023-10-13 9.87 9.99 9.66 9.71 10.7M
2023-10-12 10.07 10.27 9.85 9.95 14.3M
2023-10-11 9.69 10.37 9.61 10.09 21.2M
2023-10-10 9.53 9.80 9.52 9.68 6.7M
2023-10-09 9.55 9.61 9.45 9.51 5.0M
2023-09-28 9.58 9.80 9.56 9.61 6.9M
2023-09-27 9.51 9.58 9.39 9.48 5.2M
2023-09-26 9.30 9.58 9.25 9.46 6.5M
2023-09-25 9.45 9.54 9.24 9.33 6.0M
2023-09-22 9.09 9.50 9.04 9.46 8.9M
2023-09-21 9.10 9.27 9.07 9.08 5.8M
2023-09-20 9.25 9.31 9.07 9.10 6.4M
2023-09-19 9.44 9.46 9.13 9.20 11.4M
2023-09-18 9.55 9.69 9.37 9.44 9.2M
2023-09-15 9.63 9.73 9.52 9.55 3.7M
2023-09-14 9.68 9.76 9.50 9.59 4.2M
2023-09-13 9.88 9.88 9.61 9.71 5.7M
2023-09-12 9.93 10.02 9.79 9.89 4.8M
2023-09-11 9.93 10.02 9.68 9.93 6.8M
2023-09-08 10.20 10.25 9.86 9.90 15.3M
2023-09-07 10.25 10.79 10.25 10.39 15.5M
2023-09-06 10.26 10.36 10.19 10.25 3.9M
2023-09-05 10.55 10.59 10.26 10.30 5.2M
2023-09-04 10.44 10.59 10.36 10.59 6.3M
2023-09-01 10.55 10.61 10.28 10.34 5.6M
2023-08-31 10.69 10.78 10.45 10.50 8.4M
2023-08-30 10.57 10.86 10.56 10.81 10.6M
2023-08-29 10.06 10.64 9.99 10.60 11.2M
2023-08-28 10.63 10.82 9.98 10.12 14.2M
2023-08-25 10.46 10.58 10.09 10.20 9.5M
2023-08-24 10.47 10.83 10.47 10.63 7.6M
2023-08-23 10.63 10.72 10.45 10.62 6.8M
2023-08-22 10.37 10.85 10.37 10.72 13.4M
2023-08-21 10.37 10.72 10.35 10.39 5.9M
2023-08-18 10.57 10.62 10.28 10.31 5.4M
2023-08-17 10.36 10.60 10.24 10.55 5.3M
2023-08-16 10.50 10.56 10.30 10.36 6.3M
2023-08-15 10.72 10.80 10.50 10.58 6.3M
2023-08-14 10.83 10.84 10.49 10.73 11.9M
2023-08-11 11.09 11.16 10.82 10.84 6.2M
2023-08-10 11.16 11.31 11.08 11.10 5.6M
2023-08-09 11.61 11.69 11.14 11.16 10.7M
2023-08-08 11.40 11.87 11.40 11.70 10.4M
2023-08-07 11.50 11.66 11.41 11.47 7.7M
2023-08-04 11.81 11.82 11.52 11.56 9.8M
2023-08-03 11.76 11.86 11.50 11.55 9.4M
2023-08-02 11.96 12.10 11.73 11.84 12.5M
2023-08-01 11.60 12.45 11.60 12.23 23.0M
2023-07-31 11.38 12.14 11.37 11.69 14.2M
2023-07-28 11.37 11.46 11.18 11.32 11.6M
2023-07-27 12.05 12.31 11.50 11.55 15.3M
2023-07-26 12.40 12.41 11.92 12.08 15.6M
2023-07-25 12.55 12.98 12.35 12.55 21.5M
2023-07-24 12.16 12.91 11.79 12.80 20.6M
2023-07-21 12.25 12.39 12.05 12.17 21.5M
2023-07-20 12.07 13.24 11.58 12.68 39.6M
2023-07-19 11.63 12.32 11.57 12.11 24.7M
2023-07-18 11.60 11.73 11.43 11.53 12.3M
2023-07-17 11.79 11.89 11.37 11.44 13.7M
2023-07-14 11.24 11.54 11.15 11.41 7.7M
2023-07-13 11.01 11.26 10.97 11.24 7.3M
2023-07-12 11.21 11.45 10.94 11.00 8.4M
2023-07-11 11.50 11.51 11.15 11.22 7.4M
2023-07-10 11.62 11.70 11.33 11.40 5.7M
2023-07-07 11.73 11.75 11.37 11.53 6.5M
2023-07-06 11.68 11.98 11.66 11.73 8.4M
2023-07-05 12.04 12.04 11.64 11.71 8.8M
2023-07-04 12.10 12.17 11.95 12.05 7.1M
2023-07-03 12.35 12.39 12.00 12.11 8.5M
2023-06-30 12.24 12.47 12.08 12.38 9.9M
2023-06-29 12.15 12.28 12.04 12.24 7.6M
2023-06-28 12.31 12.32 11.79 12.15 9.5M
2023-06-27 11.93 12.39 11.91 12.31 11.5M
2023-06-26 12.49 12.60 11.72 11.85 16.2M
2023-06-21 13.28 13.36 12.51 12.60 22.4M
2023-06-20 13.70 14.22 13.35 13.42 21.2M
2023-06-19 13.69 13.83 13.49 13.79 15.5M
2023-06-16 13.55 13.88 13.25 13.67 17.9M
2023-06-15 14.35 14.45 13.38 13.51 32.1M
2023-06-14 14.76 15.24 14.01 14.30 33.5M
2023-06-13 15.03 15.17 14.43 14.74 29.5M
2023-06-12 15.16 15.81 15.09 15.39 35.7M
2023-06-09 14.85 15.14 14.55 14.96 20.2M
2023-06-08 15.05 15.69 14.81 14.99 28.4M
2023-06-07 14.30 15.33 14.25 15.31 34.4M
2023-06-06 14.63 15.40 14.60 14.70 33.7M
2023-06-05 14.37 15.45 14.30 15.10 35.2M
2023-06-02 14.10 14.87 13.88 14.41 37.3M
2023-06-01 13.58 14.36 13.45 14.17 33.6M
2023-05-31 14.01 14.19 13.41 13.53 33.0M
2023-05-30 14.31 14.49 13.30 14.35 39.2M
2023-05-29 14.16 14.97 13.91 14.76 44.3M
2023-05-26 12.69 14.57 12.53 14.16 41.6M
2023-05-25 12.56 13.22 12.19 12.73 22.3M
2023-05-24 12.20 12.78 12.20 12.47 11.0M
2023-05-23 12.90 13.22 12.46 12.50 15.3M
2023-05-22 13.42 13.78 12.67 12.89 27.0M
2023-05-19 14.46 14.77 13.58 13.74 22.7M
2023-05-18 13.69 14.61 13.35 14.25 25.7M
2023-05-17 13.40 14.00 13.40 13.65 22.1M
2023-05-16 14.59 14.86 13.24 13.41 34.2M
2023-05-15 15.41 15.99 14.50 14.80 31.0M
2023-05-12 15.09 15.86 14.27 15.20 38.1M
2023-05-11 15.35 16.39 15.35 15.79 41.5M
2023-05-10 16.04 16.76 14.94 15.33 44.5M
2023-05-09 17.13 17.52 15.92 16.01 48.7M
2023-05-08 18.45 18.88 16.81 18.18 67.4M
2023-05-05 14.48 17.30 14.30 17.30 42.0M
2023-05-04 14.00 15.12 13.35 14.42 36.7M
2023-04-28 12.82 14.25 12.60 13.91 26.1M
2023-04-27 12.64 13.56 12.60 12.80 27.1M
2023-04-26 13.52 14.00 12.76 12.89 31.5M
2023-04-25 14.49 14.88 13.32 13.72 30.6M
2023-04-24 14.59 15.19 14.14 14.20 33.4M
2023-04-21 14.75 15.25 13.95 13.96 29.0M
2023-04-20 14.06 14.94 13.75 14.83 36.6M
2023-04-19 13.53 14.68 13.33 14.30 42.4M
2023-04-18 12.46 14.49 12.06 14.13 54.5M
2023-04-17 12.37 12.82 11.99 12.10 50.4M
2023-04-14 11.52 12.66 10.74 12.14 47.8M
2023-04-13 11.03 12.45 10.70 11.70 53.3M
2023-04-12 9.66 11.21 9.61 10.90 50.0M
2023-04-11 9.25 9.89 9.25 9.56 42.8M
2023-04-10 10.70 10.78 9.10 9.20 62.9M
2023-04-07 10.57 11.88 9.76 10.03 50.5M
2023-04-06 9.70 10.80 9.61 10.54 34.1M
2023-04-04 10.33 10.36 9.62 9.72 24.8M
2023-04-03 9.85 10.65 9.66 10.13 38.0M
2023-03-31 9.14 9.59 8.90 9.46 24.2M
2023-03-30 8.80 9.35 8.47 9.12 22.0M
2023-03-29 8.28 9.04 8.28 8.87 18.4M
2023-03-28 8.43 8.61 8.24 8.30 15.5M
2023-03-27 9.17 9.17 8.39 8.48 18.2M
2023-03-24 8.90 9.13 8.82 9.11 12.5M
2023-03-23 8.71 8.98 8.68 8.80 12.1M
2023-03-22 8.73 8.79 8.58 8.77 13.4M
2023-03-21 8.46 8.87 8.36 8.74 16.0M
2023-03-20 8.46 8.59 8.35 8.40 8.8M
2023-03-17 8.40 8.61 8.35 8.39 8.9M
2023-03-16 8.56 8.62 8.31 8.36 8.9M
2023-03-15 8.62 8.82 8.43 8.66 10.5M
2023-03-14 8.57 8.78 8.45 8.58 13.2M
2023-03-13 8.33 8.75 8.21 8.61 15.2M
2023-03-10 8.08 8.64 7.97 8.49 24.3M
2023-03-09 8.23 8.24 8.01 8.15 10.1M
2023-03-08 8.25 8.27 8.04 8.23 11.6M
2023-03-07 8.70 8.72 8.20 8.24 17.6M
2023-03-06 8.88 9.15 8.48 8.69 23.5M
2023-03-03 8.25 9.35 8.17 9.28 36.5M
2023-03-02 8.14 8.43 8.06 8.21 11.8M
2023-03-01 7.70 8.15 7.68 8.12 15.9M
2023-02-28 7.61 7.72 7.59 7.69 4.3M
2023-02-27 7.61 7.68 7.55 7.59 3.8M
2023-02-24 7.70 7.80 7.57 7.61 5.1M
2023-02-23 7.68 7.85 7.63 7.68 7.6M
2023-02-22 7.56 7.65 7.48 7.64 5.1M
2023-02-21 7.64 7.74 7.55 7.62 5.1M
2023-02-20 7.50 7.73 7.45 7.64 5.5M
2023-02-17 7.56 7.68 7.45 7.54 6.2M
2023-02-16 7.81 7.95 7.46 7.54 9.4M
2023-02-15 7.90 7.96 7.81 7.84 7.6M
2023-02-14 8.05 8.05 7.85 7.90 7.5M
2023-02-13 7.88 8.03 7.79 7.99 12.1M
2023-02-10 7.95 8.17 7.94 8.01 12.4M
2023-02-09 7.96 7.96 7.80 7.94 10.4M
2023-02-08 8.10 8.28 7.85 8.01 20.1M
2023-02-07 7.86 8.39 7.75 8.19 20.0M
2023-02-06 7.76 7.88 7.66 7.85 14.0M
2023-02-03 7.81 7.98 7.76 7.84 10.6M
2023-02-02 8.02 8.10 7.80 7.88 15.7M
2023-02-01 7.53 8.15 7.52 8.08 27.6M
2023-01-31 7.26 7.79 7.18 7.70 31.4M
2023-01-30 7.08 7.26 7.00 7.20 21.8M
2023-01-20 6.74 6.88 6.70 6.83 6.4M
2023-01-19 6.70 6.77 6.63 6.67 5.6M
2023-01-18 6.93 6.93 6.70 6.73 8.8M
2023-01-17 6.82 7.09 6.76 6.94 10.9M
2023-01-16 6.69 6.94 6.66 6.85 9.1M
2023-01-13 6.74 6.78 6.63 6.72 6.3M
2023-01-12 6.84 7.07 6.67 6.75 11.1M
2023-01-11 6.98 7.10 6.84 6.85 10.4M
2023-01-10 7.28 7.28 6.98 7.00 13.0M
2023-01-09 7.07 7.39 7.05 7.30 15.9M
2023-01-06 7.26 7.29 7.00 7.00 11.9M
2023-01-05 7.28 7.46 7.06 7.29 18.1M
2023-01-04 7.31 7.49 7.08 7.27 16.4M
2023-01-03 7.10 7.45 7.04 7.32 13.6M