科沃斯 (603486) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	65.00	66.48	1.61	2.48%	64.68	66.92	114103	75627	1.99%
2026-05-06	65.36	64.87	-0.29	-0.45%	64.32	66.28	120813	78752	2.11%
2026-04-30	65.65	65.16	-1.01	-1.53%	64.77	66.66	84541	55277	1.47%
2026-04-29	66.80	66.17	-0.83	-1.24%	66.00	67.37	80457	53366	1.40%
2026-04-28	69.58	67.00	-0.80	-1.18%	66.71	69.58	180746	122686	3.15%
2026-04-27	64.71	67.80	6.16	9.99%	64.71	67.80	136245	91625	2.38%
2026-04-24	63.60	61.64	-2.28	-3.57%	61.02	63.60	71985	44434	1.26%
2026-04-23	64.07	63.92	-0.15	-0.23%	63.76	65.79	73971	47773	1.29%
2026-04-22	64.07	64.07	0.01	0.02%	63.43	64.49	42892	27389	0.75%
2026-04-21	64.88	64.06	-0.71	-1.10%	63.49	64.89	49324	31572	0.86%
2026-04-20	62.44	64.77	2.32	3.71%	62.23	65.23	89360	57239	1.56%
2026-04-17	62.80	62.45	-0.47	-0.75%	62.05	62.82	37813	23573	0.66%
2026-04-16	62.68	62.92	0.31	0.50%	62.52	63.66	50971	32083	0.89%
2026-04-15	63.50	62.61	-0.50	-0.79%	62.46	63.85	42259	26650	0.74%
2026-04-14	63.47	63.11	0.43	0.69%	62.32	63.58	41998	26407	0.73%
2026-04-13	62.00	62.68	0.48	0.77%	61.51	63.98	56147	35309	0.98%
2026-04-10	61.45	62.20	1.13	1.85%	61.45	62.80	42679	26575	0.74%
2026-04-09	62.10	61.07	-1.81	-2.88%	61.00	62.22	35628	21921	0.62%
2026-04-08	61.30	62.88	2.89	4.82%	61.29	62.90	46728	29084	0.81%
2026-04-07	60.00	59.99	0.10	0.17%	59.81	60.65	18307	11029	0.32%
2026-04-03	60.56	59.89	-0.67	-1.11%	59.67	61.00	20933	12596	0.37%
2026-04-02	62.36	60.56	-1.84	-2.95%	60.29	62.36	37342	22751	0.65%
2026-04-01	62.00	62.40	1.38	2.26%	61.50	62.68	37204	23122	0.65%
2026-03-31	62.15	61.02	-0.99	-1.60%	61.02	62.60	29479	18231	0.51%
2026-03-30	60.78	62.01	0.33	0.54%	60.55	62.10	33510	20612	0.58%
2026-03-27	60.31	61.68	0.80	1.31%	60.16	61.96	31581	19316	0.55%
2026-03-26	61.15	60.88	-0.32	-0.52%	60.41	62.25	36560	22353	0.64%
2026-03-25	60.32	61.20	1.33	2.22%	59.88	61.59	42517	25929	0.74%
2026-03-24	59.70	59.87	1.13	1.92%	59.04	59.96	41318	24602	0.72%
2026-03-23	60.50	58.74	-2.50	-4.08%	58.50	60.80	51843	30903	0.90%
2026-03-20	62.10	61.24	-0.78	-1.26%	61.24	62.66	31245	19401	0.54%
2026-03-19	62.73	62.02	-1.53	-2.41%	61.82	63.16	33547	20912	0.59%
2026-03-18	63.89	63.55	-0.04	-0.06%	63.01	64.01	30356	19255	0.53%
2026-03-17	63.52	63.59	0.07	0.11%	63.52	65.11	48850	31398	0.85%
2026-03-16	63.65	63.52	-0.18	-0.28%	62.90	63.70	28960	18330	0.51%
2026-03-13	64.04	63.70	-0.48	-0.75%	63.52	64.69	36571	23397	0.64%
2026-03-12	65.03	64.18	-0.84	-1.29%	63.70	65.09	34109	21894	0.59%
2026-03-11	64.90	65.02	0.23	0.35%	64.40	65.36	37957	24669	0.66%
2026-03-10	63.60	64.79	1.64	2.60%	63.60	65.04	52573	33931	0.92%
2026-03-09	64.00	63.15	-1.70	-2.62%	62.01	64.00	66440	41767	1.16%
2026-03-06	64.47	64.85	0.27	0.42%	64.25	65.33	40417	26195	0.70%
2026-03-05	65.59	64.58	-0.23	-0.35%	64.27	65.80	47762	30966	0.83%
2026-03-04	66.00	64.81	-1.59	-2.39%	64.26	66.85	70473	45906	1.23%
2026-03-03	67.50	66.40	-0.61	-0.91%	66.39	69.45	71942	48728	1.25%
2026-03-02	67.98	67.01	-2.32	-3.35%	66.80	68.97	93029	62744	1.62%
2026-02-27	70.71	69.33	-1.74	-2.45%	68.31	70.80	91145	63367	1.59%
2026-02-26	72.43	71.07	-1.33	-1.84%	70.80	72.55	45173	32174	0.79%
2026-02-25	73.15	72.40	-0.76	-1.04%	72.07	73.40	53719	39048	0.94%
2026-02-24	72.00	73.16	2.30	3.25%	71.60	74.00	75427	55294	1.32%
2026-02-13	71.30	70.86	-0.40	-0.56%	70.86	71.88	33992	24266	0.59%
2026-02-12	71.90	71.26	-0.42	-0.59%	71.12	72.00	33727	24121	0.59%
2026-02-11	71.89	71.68	-0.18	-0.25%	71.42	73.20	49993	36067	0.87%
2026-02-10	71.70	71.86	0.16	0.22%	71.28	72.38	38248	27469	0.67%
2026-02-09	71.91	71.70	0.68	0.96%	71.33	72.13	41763	29945	0.73%
2026-02-06	70.95	71.02	-0.67	-0.93%	70.40	71.84	41786	29776	0.73%
2026-02-05	71.88	71.69	0.13	0.18%	71.32	72.76	64188	46168	1.12%
2026-02-04	71.30	71.56	-0.31	-0.43%	69.98	71.73	60165	42505	1.05%
2026-02-03	72.03	71.87	0.45	0.63%	69.44	72.45	77247	54579	1.35%
2026-02-02	72.00	71.42	-0.40	-0.56%	71.24	73.64	70557	50961	1.23%
2026-01-30	74.15	71.82	-2.58	-3.47%	71.71	74.59	67745	49133	1.18%
2026-01-29	73.83	74.40	0.23	0.31%	73.16	75.45	48601	36201	0.85%
2026-01-28	76.50	74.17	-2.50	-3.26%	73.88	76.86	84617	63138	1.48%