科德数控（688305）历史行情

以下为科德数控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
2026-10-02	55.190	54.400	55.410	54.330	-0.500	-0.911%	101.14万	0.55亿	0.765%
2026-10-01	55.190	54.400	55.410	54.330	-0.500	-0.911%	101.14万	0.55亿	0.765%
2026-09-30	55.190	54.400	55.410	54.330	-0.500	-0.911%	101.14万	0.00亿	0.000%
2026-09-29	54.700	54.900	55.280	54.410	0.170	0.311%	79.94万	0.00亿	0.000%
2026-09-28	56.330	54.730	56.640	54.280	-1.570	-2.789%	161.64万	0.00亿	0.000%
2026-09-27	57.680	56.300	57.780	56.300	-1.390	-2.409%	128.21万	0.73亿	0.970%
2026-09-24	57.680	56.300	57.780	56.300	-1.390	-2.409%	128.21万	0.00亿	0.000%
2026-09-23	57.640	57.690	57.940	57.310	0.030	0.052%	131.49万	0.00亿	0.000%
2026-09-22	58.120	57.660	58.640	57.510	-0.180	-0.311%	152.39万	0.00亿	0.000%
2026-09-21	57.700	57.840	58.340	57.510	-0.130	-0.224%	171.18万	0.00亿	0.000%
2026-09-18	56.800	57.970	58.380	56.610	1.010	1.773%	272.27万	0.00亿	0.000%
2026-09-17	55.700	56.960	58.000	55.210	0.910	1.624%	256.98万	0.00亿	0.000%
2026-09-16	54.920	56.050	56.050	54.400	1.130	2.058%	157.73万	0.00亿	0.000%
2026-09-15	54.550	54.920	55.350	54.200	0.370	0.678%	117.94万	0.00亿	0.000%
2026-09-14	54.550	54.550	55.070	54.010	-0.190	-0.347%	113.48万	0.00亿	0.000%
2026-09-11	55.250	54.740	55.410	53.800	-1.190	-2.128%	241.58万	0.00亿	0.000%
2026-09-10	57.580	55.930	57.580	55.830	-1.670	-2.899%	215.03万	0.00亿	0.000%
2026-09-09	57.440	57.600	58.340	57.010	0.160	0.279%	220.80万	0.00亿	0.000%
2026-09-08	57.420	57.440	57.680	56.700	0.100	0.174%	196.45万	0.00亿	0.000%
2026-09-07	57.100	57.340	57.570	56.660	0.890	1.577%	200.47万	0.00亿	0.000%
2026-09-04	57.650	56.450	58.080	56.080	-0.520	-0.913%	259.32万	0.00亿	0.000%
2026-09-03	57.570	56.970	57.660	56.560	-0.170	-0.298%	178.22万	0.00亿	0.000%
2026-09-02	57.690	57.140	58.250	57.050	-0.830	-1.432%	238.82万	0.00亿	0.000%
2026-09-01	58.340	57.970	58.340	57.230	-0.630	-1.075%	275.69万	0.00亿	0.000%
2026-08-31	56.710	58.600	58.700	56.160	1.290	2.251%	377.75万	0.00亿	0.000%
2026-08-28	58.990	57.310	59.800	57.310	-4.310	-6.994%	807.63万	0.00亿	0.000%
2026-08-27	60.730	61.620	62.280	59.500	0.610	1.000%	436.17万	0.00亿	0.000%
2026-08-26	62.990	61.010	64.020	61.000	-0.510	-0.829%	610.32万	0.00亿	0.000%
2026-08-25	61.470	61.520	62.450	60.500	-0.560	-0.902%	265.11万	0.00亿	0.000%
2026-08-24	63.880	62.080	63.990	60.770	-1.130	-1.788%	373.97万	0.00亿	0.000%
2026-08-21	64.000	63.210	64.250	62.800	-1.100	-1.710%	334.30万	0.00亿	0.000%
2026-08-20	64.470	64.310	66.480	63.850	0.430	0.673%	474.89万	0.00亿	0.000%
2026-08-19	67.520	63.880	68.100	63.660	-4.860	-7.070%	678.06万	0.00亿	0.000%
2026-08-18	69.600	68.740	71.000	68.050	-1.160	-1.660%	693.80万	0.00亿	0.000%
2026-08-17	67.950	69.900	72.600	66.000	4.950	7.621%	989.21万	0.00亿	0.000%
2026-08-14	66.330	64.950	66.550	63.650	-1.530	-2.301%	597.25万	0.00亿	0.000%
2026-08-13	67.270	66.480	68.990	65.050	0.300	0.453%	811.16万	0.00亿	0.000%
2026-08-12	64.060	66.180	67.620	64.060	0.640	0.977%	817.90万	0.00亿	0.000%
2026-08-11	63.990	65.540	68.000	63.190	4.080	6.638%	903.93万	0.00亿	0.000%
2026-08-10	58.730	61.460	62.620	58.720	3.830	6.646%	671.32万	0.00亿	0.000%
2026-08-07	57.880	57.630	57.880	56.520	-0.260	-0.449%	256.02万	0.00亿	0.000%
2026-08-06	56.100	57.890	57.930	55.680	1.510	2.678%	339.65万	0.00亿	0.000%
2026-08-05	56.020	56.380	57.250	55.800	0.650	1.166%	290.06万	0.00亿	0.000%
2026-08-04	55.080	55.730	56.180	54.660	0.820	1.493%	181.83万	0.00亿	0.000%
2026-08-03	54.020	54.910	55.250	54.010	0.650	1.198%	176.47万	0.00亿	0.000%
2026-07-31	54.040	54.260	55.190	53.660	1.760	3.352%	331.44万	0.00亿	0.000%
2026-07-30	53.720	52.500	54.420	52.260	-1.480	-2.742%	240.04万	0.00亿	0.000%
2026-07-29	53.240	53.980	54.110	52.100	1.080	2.042%	187.53万	0.00亿	0.000%
2026-07-28	53.000	52.900	54.840	52.570	-0.500	-0.936%	217.95万	0.00亿	0.000%
2026-07-27	52.000	53.400	53.480	51.560	1.400	2.692%	163.47万	0.00亿	0.000%
2026-07-24	53.350	52.000	53.720	52.000	-2.180	-4.024%	194.49万	0.00亿	0.000%
2026-07-23	53.470	54.180	54.350	52.790	0.670	1.252%	186.92万	0.00亿	0.000%
2026-07-22	53.800	53.510	54.630	53.260	-1.020	-1.871%	244.39万	0.00亿	0.000%
2026-07-21	52.740	54.530	54.530	50.650	2.310	4.424%	354.52万	0.00亿	0.000%
2026-07-20	55.470	52.220	55.970	51.000	-3.090	-5.587%	396.87万	0.00亿	0.000%
2026-07-17	55.930	55.310	57.300	54.930	-1.220	-2.158%	404.43万	0.00亿	0.000%
2026-07-16	58.520	56.530	59.100	55.800	-2.120	-3.615%	437.61万	0.00亿	0.000%
2026-07-15	60.000	58.650	60.800	58.500	-1.680	-2.785%	416.79万	0.00亿	0.000%
2026-07-14	60.500	60.330	60.800	58.330	0.170	0.283%	500.85万	0.00亿	0.000%
2026-07-13	66.050	60.160	66.490	59.990	-7.070	-10.516%	718.93万	0.00亿	0.000%
2026-07-10	67.080	67.230	70.200	66.000	1.470	2.235%	761.27万	0.00亿	0.000%
2026-07-09	66.940	65.760	67.250	63.180	-0.260	-0.394%	569.48万	0.00亿	0.000%
2026-07-08	69.260	66.020	69.370	64.850	-3.360	-4.843%	575.34万	0.00亿	0.000%
2026-07-07	72.840	69.380	74.190	68.460	-2.920	-4.039%	668.60万	0.00亿	0.000%
2026-07-06	73.960	72.300	75.220	71.200	-1.660	-2.244%	659.57万	0.00亿	0.000%
2026-07-03	76.000	73.960	78.900	73.800	-1.600	-2.118%	1,111.33万	0.00亿	0.000%
2026-07-02	66.940	75.560	80.690	66.800	8.320	12.374%	1,537.48万	0.00亿	0.000%
2026-07-01	65.000	67.240	68.870	64.070	1.970	3.018%	528.03万	0.00亿	0.000%
2026-06-30	60.430	65.270	65.660	59.920	5.360	8.947%	532.48万	0.00亿	0.000%
2026-06-29	61.370	59.910	61.370	57.920	-1.090	-1.787%	533.54万	0.00亿	0.000%
2026-06-26	62.620	61.000	64.630	61.000	-2.560	-4.028%	447.49万	0.00亿	0.000%
2026-06-25	66.500	63.560	66.520	62.890	-2.650	-4.002%	446.81万	0.00亿	0.000%
2026-06-24	65.760	66.210	66.910	63.560	-0.140	-0.211%	402.65万	0.00亿	0.000%
2026-06-23	64.900	66.350	68.350	63.330	1.270	1.951%	509.57万	0.00亿	0.000%
2026-06-22	70.000	65.080	70.000	63.310	-4.920	-7.029%	673.92万	0.00亿	0.000%
2026-06-18	68.700	70.000	70.620	67.860	1.300	1.892%	387.87万	0.00亿	0.000%
2026-06-17	69.050	68.700	71.120	67.830	-0.670	-0.966%	336.30万	0.00亿	0.000%
2026-06-16	67.520	69.370	70.390	67.290	2.020	2.999%	458.61万	0.00亿	0.000%
2026-06-15	65.980	67.350	68.270	64.780	1.560	2.371%	411.03万	0.00亿	0.000%
2026-06-12	67.000	65.790	70.600	65.400	-0.410	-0.619%	590.55万	0.00亿	0.000%
2026-06-11	65.800	66.200	67.160	64.560	-0.120	-0.181%	344.48万	0.00亿	0.000%
2026-06-10	67.410	66.320	69.490	65.800	-1.990	-2.913%	417.42万	0.00亿	0.000%
2026-06-09	67.000	68.310	68.990	66.010	2.510	3.815%	524.52万	0.00亿	0.000%
2026-06-08	61.910	65.800	66.990	61.500	2.800	4.444%	721.30万	0.00亿	0.000%
2026-06-05	61.120	63.000	64.670	58.010	1.880	3.076%	562.19万	0.00亿	0.000%
2026-06-04	61.710	61.120	63.360	60.000	0.440	0.725%	314.45万	0.00亿	0.000%
2026-06-03	60.100	60.680	62.650	59.530	0.040	0.066%	352.05万	0.00亿	0.000%
2026-06-02	60.380	60.640	61.370	59.330	0.260	0.431%	284.92万	0.00亿	0.000%
2026-06-01	60.790	60.380	62.290	60.320	-1.440	-2.329%	292.88万	0.00亿	0.000%
2026-05-29	66.450	61.820	66.700	60.700	-3.320	-5.097%	517.53万	0.00亿	0.000%
2026-05-28	64.790	65.140	65.890	63.090	0.010	0.015%	362.74万	0.00亿	0.000%
2026-05-27	67.040	65.130	68.590	64.890	-2.760	-4.065%	468.15万	0.00亿	0.000%
2026-05-26	68.850	67.890	69.480	65.990	-1.200	-1.737%	643.26万	0.00亿	0.000%
2026-05-25	72.790	69.090	73.470	68.640	-1.550	-2.194%	635.78万	0.00亿	0.000%
2026-05-22	69.780	70.640	71.590	67.080	1.990	2.899%	611.47万	0.00亿	0.000%
2026-05-21	67.990	68.650	73.250	67.990	0.760	1.119%	778.37万	0.00亿	0.000%
2026-05-20	67.850	67.890	69.000	66.960	-0.480	-0.702%	412.73万	0.00亿	0.000%
2026-05-19	66.530	68.370	69.670	66.120	2.260	3.419%	495.52万	0.00亿	0.000%
2026-05-18	67.460	66.110	68.090	65.860	-2.470	-3.602%	488.54万	0.00亿	0.000%
2026-05-15	64.130	68.580	70.490	64.130	4.290	6.673%	916.56万	0.00亿	0.000%
2026-05-14	64.310	64.290	66.180	63.590	-0.020	-0.031%	380.54万	0.00亿	0.000%
2026-05-13	64.070	64.310	64.670	63.310	-0.160	-0.248%	273.98万	0.00亿	0.000%
2026-05-12	64.790	64.470	65.790	63.890	-0.520	-0.800%	286.47万	0.00亿	0.000%
2026-05-11	64.690	64.990	65.380	63.950	0.130	0.200%	375.11万	0.00亿	0.000%
2026-05-08	63.390	64.860	65.470	63.100	1.110	1.741%	476.96万	0.00亿	0.000%
2026-05-07	60.780	63.750	64.790	60.490	3.050	5.025%	560.58万	0.00亿	0.000%
2026-05-06	60.200	60.700	61.800	59.890	0.440	0.730%	336.27万	0.00亿	0.000%
2026-04-30	58.190	60.260	60.640	58.150	1.250	2.118%	277.13万	0.00亿	0.000%
2026-04-29	56.790	59.010	59.090	56.630	1.990	3.490%	185.73万	0.00亿	0.000%
2026-04-28	58.670	57.020	58.670	57.020	-1.820	-3.093%	127.99万	0.00亿	0.000%
2026-04-27	57.340	58.840	59.360	56.350	1.520	2.652%	172.49万	0.00亿	0.000%
2026-04-24	57.790	57.320	58.190	57.000	-0.790	-1.359%	125.84万	0.00亿	0.000%
2026-04-23	59.380	58.110	59.680	58.070	-1.280	-2.155%	136.29万	0.00亿	0.000%
2026-04-22	58.790	59.390	59.490	58.280	0.070	0.118%	134.61万	0.00亿	0.000%
2026-04-21	58.670	59.320	59.740	58.480	-0.010	-0.017%	154.29万	0.00亿	0.000%
2026-04-20	58.900	59.330	59.680	58.420	0.180	0.304%	183.59万	0.00亿	0.000%
2026-04-17	57.230	59.150	59.450	56.870	1.680	2.923%	284.65万	0.00亿	0.000%
2026-04-16	57.270	57.470	57.640	57.070	0.490	0.860%	115.52万	0.00亿	0.000%
2026-04-15	57.800	56.980	58.110	56.940	-0.740	-1.282%	114.01万	0.00亿	0.000%
2026-04-14	57.410	57.720	57.860	57.190	0.610	1.068%	111.72万	0.00亿	0.000%
2026-04-13	56.770	57.110	57.140	56.300	0.210	0.369%	80.51万	0.00亿	0.000%
2026-04-10	57.040	56.900	57.670	56.840	0.070	0.123%	123.34万	0.00亿	0.000%
2026-04-09	57.290	56.830	57.290	56.350	-0.710	-1.234%	132.83万	0.00亿	0.000%
2026-04-08	56.650	57.540	57.570	56.170	2.470	4.485%	129.24万	0.00亿	0.000%
2026-04-07	54.790	55.070	55.300	54.720	0.000	0.000%	59.41万	0.00亿	0.000%
2026-04-03	54.840	54.770	55.740	54.600	0.000	0.000%	106.73万	0.00亿	0.000%
2026-04-02	56.430	55.170	56.690	54.940	0.000	0.000%	118.59万	0.00亿	0.000%
2026-04-01	56.900	56.770	56.950	56.250	0.000	0.000%	104.39万	0.00亿	0.000%