科德数控 (688305) - 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	60.99	63.96	3.05	5.01%	60.70	65.00	56058	35639	4.24%
2026-05-06	60.41	60.91	0.44	0.73%	60.10	62.01	33627	20524	2.54%
2026-04-30	58.40	60.47	1.25	2.11%	58.36	60.85	27713	16633	2.10%
2026-04-29	57.00	59.22	1.99	3.48%	56.84	59.30	18573	10796	1.40%
2026-04-28	58.88	57.23	-1.82	-3.08%	57.23	58.88	12799	7392	0.97%
2026-04-27	57.55	59.05	1.52	2.64%	56.56	59.57	17249	10119	1.30%
2026-04-24	58.00	57.53	-0.79	-1.35%	57.21	58.40	12584	7244	0.95%
2026-04-23	59.59	58.32	-1.28	-2.15%	58.28	59.89	13629	8007	1.03%
2026-04-22	59.00	59.60	0.07	0.12%	58.49	59.70	13461	7962	1.02%
2026-04-21	58.88	59.53	-0.01	-0.02%	58.69	59.95	15429	9180	1.17%
2026-04-20	59.11	59.54	0.18	0.30%	58.63	59.89	18359	10883	1.39%
2026-04-17	57.44	59.36	1.68	2.91%	57.08	59.66	28465	16725	2.15%
2026-04-16	57.48	57.68	0.49	0.86%	57.28	57.85	11552	6652	0.87%
2026-04-15	58.01	57.19	-0.74	-1.28%	57.15	58.32	11401	6575	0.86%
2026-04-14	57.62	57.93	0.61	1.06%	57.40	58.07	11172	6446	0.85%
2026-04-13	56.98	57.32	0.21	0.37%	56.51	57.35	8051	4591	0.61%
2026-04-10	57.25	57.11	0.07	0.12%	57.05	57.88	12334	7082	0.93%
2026-04-09	57.50	57.04	-0.71	-1.23%	56.56	57.50	13283	7565	1.00%
2026-04-08	56.86	57.75	2.47	4.47%	56.38	57.78	12924	7382	0.98%
2026-04-07	55.00	55.28	0.30	0.55%	54.93	55.51	5941	3282	0.45%
2026-04-03	55.05	54.98	-0.40	-0.72%	54.81	55.95	10672	5895	0.81%
2026-04-02	56.64	55.38	-1.60	-2.81%	55.15	56.90	11859	6625	0.90%
2026-04-01	57.11	56.98	0.88	1.57%	56.46	57.16	10439	5932	0.79%
2026-03-31	56.20	56.10	-0.30	-0.53%	56.00	57.18	11279	6375	0.85%
2026-03-30	56.00	56.40	-0.37	-0.65%	55.45	56.55	7848	4404	0.59%
2026-03-27	54.86	56.77	1.46	2.64%	54.70	56.98	12492	7022	0.94%
2026-03-26	56.65	55.31	-1.45	-2.55%	55.01	56.93	11351	6339	0.86%
2026-03-25	55.99	56.76	0.95	1.70%	55.81	57.00	11957	6766	0.90%
2026-03-24	55.59	55.81	1.25	2.29%	54.61	55.91	12247	6762	0.93%
2026-03-23	56.79	54.56	-2.76	-4.82%	54.42	56.93	23581	13139	1.78%
2026-03-20	59.00	57.32	-1.39	-2.37%	57.23	59.27	20065	11648	1.52%
2026-03-19	60.34	58.71	-2.18	-3.58%	58.62	60.34	29592	17565	2.24%
2026-03-18	60.12	60.89	0.77	1.28%	59.97	61.15	16672	10092	1.26%
2026-03-17	63.00	60.12	-2.74	-4.36%	60.11	63.24	29860	18373	2.26%
2026-03-16	63.20	62.86	0.24	0.38%	61.97	63.60	23295	14612	1.76%
2026-03-13	62.68	62.62	-0.41	-0.65%	62.40	64.19	26147	16509	1.98%
2026-03-12	64.60	63.03	-1.97	-3.03%	63.00	65.50	39995	25574	3.02%
2026-03-11	65.80	65.00	1.22	1.91%	64.60	69.32	62505	41526	4.73%
2026-03-10	62.55	63.78	1.31	2.10%	62.55	64.28	28976	18476	2.19%
2026-03-09	62.10	62.47	-0.66	-1.05%	60.82	62.87	34148	21098	2.58%
2026-03-06	61.14	63.13	2.11	3.46%	60.88	63.94	38998	24642	2.95%
2026-03-05	61.78	61.02	0.22	0.36%	60.66	62.45	24408	15050	1.85%
2026-03-04	60.06	60.80	-0.13	-0.21%	60.05	62.14	27565	16935	2.08%
2026-03-03	63.00	60.93	-2.07	-3.29%	60.93	63.59	42229	26271	3.19%
2026-03-02	61.74	63.00	0.64	1.03%	60.02	63.89	43198	26862	3.27%
2026-02-27	62.44	62.36	-0.43	-0.68%	61.70	62.50	19841	12307	1.50%
2026-02-26	60.70	62.79	2.20	3.63%	60.27	63.16	35943	22244	2.72%
2026-02-25	60.22	60.59	0.36	0.60%	59.68	60.78	16341	9834	1.24%
2026-02-24	60.02	60.23	-0.17	-0.28%	58.84	60.45	22496	13427	1.70%
2026-02-13	60.40	60.40	-0.18	-0.30%	60.08	61.08	13322	8087	1.01%
2026-02-12	59.81	60.58	0.77	1.29%	59.76	60.79	14015	8474	1.06%
2026-02-11	59.70	59.81	0.09	0.15%	59.47	60.00	13134	7851	0.99%
2026-02-10	59.50	59.72	0.02	0.03%	59.39	59.98	14478	8637	1.10%
2026-02-09	59.77	59.70	0.88	1.50%	59.42	60.40	17929	10726	1.36%
2026-02-06	58.26	58.82	0.07	0.12%	58.26	59.29	12808	7540	0.97%
2026-02-05	59.35	58.75	-0.95	-1.59%	58.66	59.56	15458	9115	1.17%
2026-02-04	60.29	59.70	-0.77	-1.27%	59.26	60.38	16544	9877	1.25%
2026-02-03	59.80	60.47	1.07	1.80%	59.60	60.47	15428	9275	1.17%
2026-02-02	61.00	59.40	-1.70	-2.78%	59.17	61.59	17928	10834	1.36%
2026-01-30	61.93	61.10	-0.87	-1.40%	59.51	62.27	23084	14058	1.75%
2026-01-29	63.55	61.97	-1.60	-2.52%	61.75	64.08	22504	14133	1.70%
2026-01-28	65.25	63.57	-1.98	-3.02%	63.30	65.52	24982	15986	1.89%