科沃斯（603486）历史行情

以下为科沃斯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	48.650	48.180	49.150	48.010	-0.480	-0.986%	2.39万	0.00亿	0.000%
2026-10-09	47.650	48.660	48.810	47.600	0.700	1.460%	3.49万	0.00亿	0.000%
2026-10-08	49.890	47.960	49.890	47.630	-1.930	-3.869%	4.77万	0.00亿	0.000%
2026-10-07	49.260	49.890	50.290	49.020	0.670	1.361%	324.57万	1.61亿	0.565%
2026-10-06	49.260	49.890	50.290	49.020	0.670	1.361%	324.57万	1.61亿	0.565%
2026-10-05	49.260	49.890	50.290	49.020	0.670	1.361%	324.57万	1.61亿	0.565%
2026-10-02	49.260	49.890	50.290	49.020	0.670	1.361%	324.57万	1.61亿	0.565%
2026-10-01	49.260	49.890	50.290	49.020	0.670	1.361%	324.57万	1.61亿	0.565%
2026-09-30	49.260	49.890	50.290	49.020	0.670	1.361%	3.25万	0.00亿	0.000%
2026-09-29	49.840	49.220	50.300	49.010	-1.180	-2.341%	3.56万	0.00亿	0.000%
2026-09-28	50.500	50.400	51.000	49.710	0.070	0.139%	2.97万	0.00亿	0.000%
2026-09-27	50.700	50.330	51.110	50.120	-0.420	-0.828%	242.42万	1.22亿	0.422%
2026-09-24	50.700	50.330	51.110	50.120	-0.420	-0.828%	2.42万	0.00亿	0.000%
2026-09-23	51.050	50.750	51.280	50.520	-0.190	-0.373%	3.00万	0.00亿	0.000%
2026-09-22	50.420	50.940	51.070	50.240	0.710	1.413%	4.10万	0.00亿	0.000%
2026-09-21	49.940	50.230	50.800	49.810	0.300	0.601%	3.18万	0.00亿	0.000%
2026-09-18	49.290	49.930	50.150	49.290	0.650	1.319%	3.41万	0.00亿	0.000%
2026-09-17	49.290	49.280	49.780	48.770	-0.300	-0.605%	4.09万	0.00亿	0.000%
2026-09-16	50.260	49.580	50.450	48.870	-0.900	-1.783%	3.69万	0.00亿	0.000%
2026-09-15	49.940	50.480	50.710	49.850	0.530	1.061%	2.67万	0.00亿	0.000%
2026-09-14	50.010	49.950	50.850	49.640	-1.510	-2.934%	3.96万	0.00亿	0.000%
2026-09-11	49.850	51.460	51.460	48.730	1.570	3.147%	6.43万	0.00亿	0.000%
2026-09-10	51.520	49.890	51.570	49.880	-1.530	-2.975%	5.15万	0.00亿	0.000%
2026-09-09	52.360	51.420	52.450	51.020	-0.840	-1.607%	3.73万	0.00亿	0.000%
2026-09-08	52.650	52.260	52.820	52.210	-0.380	-0.722%	2.77万	0.00亿	0.000%
2026-09-07	52.220	52.640	52.870	51.720	0.420	0.804%	3.50万	0.00亿	0.000%
2026-09-04	51.950	52.220	53.050	51.830	0.680	1.319%	4.75万	0.00亿	0.000%
2026-09-03	51.170	51.540	52.100	51.170	0.610	1.198%	3.89万	0.00亿	0.000%
2026-09-02	53.100	50.930	53.210	50.910	-2.460	-4.608%	7.46万	0.00亿	0.000%
2026-09-01	52.690	53.390	54.870	52.670	0.720	1.367%	6.50万	0.00亿	0.000%
2026-08-31	52.850	52.670	53.020	51.880	-0.350	-0.660%	3.92万	0.00亿	0.000%
2026-08-28	53.050	53.020	53.290	52.810	-0.010	-0.019%	3.92万	0.00亿	0.000%
2026-08-27	53.640	53.030	53.690	52.530	-0.750	-1.395%	5.96万	0.00亿	0.000%
2026-08-26	55.790	53.780	55.790	53.610	-2.430	-4.323%	8.92万	0.00亿	0.000%
2026-08-25	53.920	56.210	57.140	53.630	1.160	2.107%	12.96万	0.00亿	0.000%
2026-08-24	59.600	55.050	59.800	55.040	-6.100	-9.975%	10.09万	0.00亿	0.000%
2026-08-21	61.200	61.150	61.880	60.350	-0.350	-0.569%	4.11万	0.00亿	0.000%
2026-08-20	60.880	61.500	62.200	60.260	0.800	1.318%	6.07万	0.00亿	0.000%
2026-08-19	61.190	60.700	62.190	60.020	-1.200	-1.939%	7.18万	0.00亿	0.000%
2026-08-18	58.250	61.900	61.940	57.770	3.680	6.321%	10.21万	0.00亿	0.000%
2026-08-17	55.900	58.220	58.350	55.250	2.320	4.150%	5.64万	0.00亿	0.000%
2026-08-14	56.300	55.900	57.200	55.800	-0.170	-0.303%	3.37万	0.00亿	0.000%
2026-08-13	57.710	56.070	57.780	56.060	-1.670	-2.892%	4.53万	0.00亿	0.000%
2026-08-12	59.070	57.740	59.230	57.500	-1.560	-2.631%	5.05万	0.00亿	0.000%
2026-08-11	58.680	59.300	59.890	58.330	0.330	0.560%	5.46万	0.00亿	0.000%
2026-08-10	58.000	58.970	59.370	57.680	1.050	1.813%	4.56万	0.00亿	0.000%
2026-08-07	58.510	57.920	58.510	57.550	-0.480	-0.822%	6.01万	0.00亿	0.000%
2026-08-06	59.820	58.400	60.050	58.350	-1.510	-2.520%	5.08万	0.00亿	0.000%
2026-08-05	59.800	59.910	60.300	59.030	-0.030	-0.050%	5.07万	0.00亿	0.000%
2026-08-04	61.080	59.940	61.700	59.600	-0.970	-1.593%	4.89万	0.00亿	0.000%
2026-08-03	60.060	60.910	61.610	59.400	0.240	0.396%	6.26万	0.00亿	0.000%
2026-07-31	60.010	60.670	60.910	59.280	-0.910	-1.478%	8.87万	0.00亿	0.000%
2026-07-30	60.660	61.580	62.980	60.000	0.910	1.500%	8.43万	0.00亿	0.000%
2026-07-29	57.800	60.670	61.500	57.500	2.600	4.477%	11.37万	0.00亿	0.000%
2026-07-28	54.600	58.070	58.100	54.300	3.120	5.678%	10.45万	0.00亿	0.000%
2026-07-27	53.060	54.950	55.170	53.010	1.650	3.096%	4.48万	0.00亿	0.000%
2026-07-24	53.820	53.300	54.770	53.180	-1.240	-2.274%	2.94万	0.00亿	0.000%
2026-07-23	54.000	54.540	54.650	53.600	0.210	0.387%	3.21万	0.00亿	0.000%
2026-07-22	55.800	54.330	56.000	54.160	-2.020	-3.585%	5.13万	0.00亿	0.000%
2026-07-21	54.600	56.350	57.900	54.200	1.050	1.899%	10.70万	0.00亿	0.000%
2026-07-20	53.900	55.300	55.340	52.850	1.910	3.577%	8.21万	0.00亿	0.000%
2026-07-17	55.360	53.390	56.160	53.110	-2.270	-4.078%	7.18万	0.00亿	0.000%
2026-07-16	52.650	55.660	56.410	52.650	2.460	4.624%	9.46万	0.00亿	0.000%
2026-07-15	50.540	53.200	54.240	50.450	2.660	5.263%	7.81万	0.00亿	0.000%
2026-07-14	50.850	50.540	51.690	50.150	-0.310	-0.610%	4.21万	0.00亿	0.000%
2026-07-13	51.580	50.850	51.990	50.720	-0.830	-1.606%	4.69万	0.00亿	0.000%
2026-07-10	51.000	51.680	52.760	50.110	0.870	1.712%	6.33万	0.00亿	0.000%
2026-07-09	50.000	50.810	50.970	49.760	0.680	1.356%	3.78万	0.00亿	0.000%
2026-07-08	51.000	50.130	51.190	49.860	-0.840	-1.648%	4.31万	0.00亿	0.000%
2026-07-07	51.740	50.970	52.980	50.810	-1.010	-1.943%	5.84万	0.00亿	0.000%
2026-07-06	52.580	51.980	53.740	51.780	-1.780	-3.311%	7.22万	0.00亿	0.000%
2026-07-03	51.030	53.760	54.720	50.260	3.420	6.794%	12.40万	0.00亿	0.000%
2026-07-02	50.680	50.340	51.810	50.130	-0.390	-0.769%	6.29万	0.00亿	0.000%
2026-07-01	49.740	50.730	51.070	49.190	0.900	1.806%	6.75万	0.00亿	0.000%
2026-06-30	48.790	49.830	50.240	48.340	0.970	1.985%	6.91万	0.00亿	0.000%
2026-06-29	48.530	48.860	49.330	47.480	0.330	0.680%	6.90万	0.00亿	0.000%
2026-06-26	50.380	48.530	50.550	48.530	-2.020	-3.996%	5.43万	0.00亿	0.000%
2026-06-25	50.310	50.550	51.760	49.590	0.200	0.397%	5.95万	0.00亿	0.000%
2026-06-24	50.920	50.350	51.330	50.110	-0.930	-1.814%	5.35万	0.00亿	0.000%
2026-06-23	52.440	51.280	52.850	50.980	-1.600	-3.026%	6.30万	0.00亿	0.000%
2026-06-22	52.610	52.880	54.080	51.590	0.720	1.380%	6.70万	0.00亿	0.000%
2026-06-18	52.330	52.160	53.370	51.440	-0.240	-0.458%	5.44万	0.00亿	0.000%
2026-06-17	53.580	52.400	53.720	52.090	-1.590	-2.945%	8.15万	0.00亿	0.000%
2026-06-16	54.680	53.990	54.850	53.930	-0.670	-1.226%	5.63万	0.00亿	0.000%
2026-06-15	53.560	54.660	54.830	53.560	1.100	2.054%	7.98万	0.00亿	0.000%
2026-06-12	55.480	53.560	55.580	53.240	-1.200	-2.191%	11.15万	0.00亿	0.000%
2026-06-11	57.330	54.760	57.680	53.390	-2.790	-4.848%	9.95万	0.00亿	0.000%
2026-06-10	59.100	57.550	60.160	57.250	-2.080	-3.488%	6.18万	0.00亿	0.000%
2026-06-09	60.360	59.630	60.360	58.380	-0.740	-1.226%	6.62万	0.00亿	0.000%
2026-06-08	56.700	60.370	60.660	56.380	2.370	4.086%	10.80万	0.00亿	0.000%
2026-06-05	55.800	58.000	58.860	54.490	2.200	3.943%	9.11万	0.00亿	0.000%
2026-06-04	56.430	55.800	57.400	55.560	-0.880	-1.553%	5.14万	0.00亿	0.000%
2026-06-03	57.550	56.680	58.280	56.430	-0.800	-1.392%	5.13万	0.00亿	0.000%
2026-06-02	58.740	57.480	59.140	56.580	-1.190	-2.028%	5.32万	0.00亿	0.000%
2026-06-01	57.850	58.670	59.280	57.600	0.870	1.505%	5.05万	0.00亿	0.000%
2026-05-29	61.080	57.800	61.420	57.680	-3.620	-5.894%	9.23万	0.00亿	0.000%
2026-05-28	63.080	61.420	63.080	59.880	-1.990	-3.138%	8.63万	0.00亿	0.000%
2026-05-27	65.490	63.410	65.980	63.210	-2.550	-3.866%	7.68万	0.00亿	0.000%
2026-05-26	65.990	65.960	67.580	64.970	-0.030	-0.045%	8.15万	0.00亿	0.000%
2026-05-25	66.850	65.990	67.050	65.470	-0.850	-1.272%	7.76万	0.00亿	0.000%
2026-05-22	68.080	66.840	68.680	66.460	-0.720	-1.066%	10.28万	0.00亿	0.000%
2026-05-21	67.770	67.560	70.080	67.280	-0.200	-0.295%	14.46万	0.00亿	0.000%
2026-05-20	67.170	67.760	68.870	66.410	0.320	0.474%	9.63万	0.00亿	0.000%
2026-05-19	67.380	67.440	69.380	66.880	0.240	0.357%	12.27万	0.00亿	0.000%
2026-05-18	63.840	67.200	67.510	63.080	2.970	4.624%	16.04万	0.00亿	0.000%
2026-05-15	60.970	64.230	65.660	60.660	3.250	5.330%	13.94万	0.00亿	0.000%
2026-05-14	63.550	60.980	63.820	60.940	-2.690	-4.225%	7.26万	0.00亿	0.000%
2026-05-13	62.680	63.670	63.830	61.200	0.750	1.192%	8.99万	0.00亿	0.000%
2026-05-12	65.230	62.920	65.630	62.890	-2.300	-3.527%	8.68万	0.00亿	0.000%
2026-05-11	66.370	65.220	66.370	64.980	-1.140	-1.718%	9.13万	0.00亿	0.000%
2026-05-08	65.990	66.360	67.250	64.920	0.800	1.220%	11.51万	0.00亿	0.000%
2026-05-07	64.080	65.560	66.000	63.760	1.610	2.518%	11.41万	0.00亿	0.000%
2026-05-06	64.440	63.950	65.360	63.400	-0.290	-0.451%	12.08万	0.00亿	0.000%
2026-04-30	64.730	64.240	65.740	63.850	-1.010	-1.548%	8.45万	0.00亿	0.000%
2026-04-29	65.880	65.250	66.450	65.080	-0.830	-1.256%	8.05万	0.00亿	0.000%
2026-04-28	68.660	66.080	68.660	65.790	-0.800	-1.196%	18.07万	0.00亿	0.000%
2026-04-27	63.790	66.880	66.880	63.790	6.160	10.145%	13.62万	0.00亿	0.000%
2026-04-24	62.680	60.720	62.680	60.100	-2.280	-3.619%	7.20万	0.00亿	0.000%
2026-04-23	63.150	63.000	64.870	62.840	-0.150	-0.238%	7.40万	0.00亿	0.000%
2026-04-22	63.150	63.150	63.570	62.510	0.010	0.016%	4.29万	0.00亿	0.000%
2026-04-21	63.960	63.140	63.970	62.570	-0.710	-1.112%	4.93万	0.00亿	0.000%
2026-04-20	61.520	63.850	64.310	61.310	2.320	3.771%	8.94万	0.00亿	0.000%
2026-04-17	61.880	61.530	61.900	61.130	-0.470	-0.758%	3.78万	0.00亿	0.000%
2026-04-16	61.760	62.000	62.740	61.600	0.310	0.503%	5.10万	0.00亿	0.000%
2026-04-15	62.580	61.690	62.930	61.540	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-14	62.550	62.190	62.660	61.400	0.430	0.696%	4.20万	0.00亿	0.000%
2026-04-13	61.080	61.760	63.060	60.590	0.000	0.000%	5.61万	0.00亿	0.000%
2026-04-10	60.530	61.280	61.880	60.530	0.000	0.000%	4.27万	0.00亿	0.000%
2026-04-09	61.180	60.150	61.300	60.080	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-08	60.380	61.960	61.980	60.370	0.000	0.000%	4.67万	0.00亿	0.000%
2026-04-07	59.080	59.070	59.730	58.890	0.000	0.000%	1.83万	0.00亿	0.000%
2026-04-03	59.640	58.970	60.080	58.750	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-02	61.440	59.640	61.440	59.370	0.000	0.000%	3.73万	0.00亿	0.000%
2026-04-01	61.080	61.480	61.760	60.580	0.000	0.000%	3.72万	0.00亿	0.000%