科沃斯(603486)股票信息
| 股票代码 | 603486 |
| 股票名称 | 科沃斯 |
| 最新价/元 | 47.59 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 0.53 |
| 买入/元 | 47.58 |
| 卖出/元 | 47.59 |
| 昨收/元 | 47.34 |
| 今开/元 | 47.34 |
| 最高/元 | 48.87 |
| 最低/元 | 46.01 |
| 成交量/手 | 93965.51 |
| 成交额/万 | 44646.97 |
| 股净值/元 | 44.07 |
| 市净率 | 3.95 |
| 总市值/万 | 2708829.99 |
| 流通值/万 | 2708829.99 |
| 换手率/% | 1.65 |
| 入市日期 | 2018-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
科沃斯(603486)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 47.34 | 47.59 | 0.25 | 0.53 | 93965.51 | 44646.97 | 1.65 |
| 2024-10-10 | 47.80 | 47.34 | -0.34 | -0.71 | 89079.90 | 42702.89 | 1.57 |
| 2024-10-09 | 50.48 | 47.68 | -4.27 | -8.22 | 160658.24 | 77855.05 | 2.82 |
| 2024-10-08 | 56.33 | 51.95 | 0.74 | 1.45 | 234147.59 | 123216.30 | 4.11 |
| 2024-09-30 | 49.10 | 51.21 | 4.38 | 9.35 | 160202.31 | 79272.06 | 2.81 |
| 2024-09-27 | 45.37 | 46.83 | 2.35 | 5.28 | 82340.76 | 38161.18 | 1.45 |
| 2024-09-26 | 41.03 | 44.48 | 3.08 | 7.44 | 100411.96 | 42776.57 | 1.76 |
| 2024-09-25 | 42.68 | 41.40 | -1.09 | -2.57 | 105444.28 | 44709.99 | 1.85 |
| 2024-09-24 | 42.14 | 42.49 | 0.35 | 0.83 | 74283.00 | 31100.17 | 1.31 |
| 2024-09-23 | 41.00 | 42.14 | 1.03 | 2.51 | 55923.35 | 23514.41 | 0.98 |
| 2024-09-20 | 41.22 | 41.11 | -0.11 | -0.27 | 44199.71 | 17927.01 | 0.78 |
| 2024-09-19 | 40.65 | 41.22 | 0.62 | 1.53 | 42436.16 | 17528.36 | 0.75 |
| 2024-09-18 | 40.22 | 40.60 | 0.35 | 0.87 | 28960.27 | 11724.53 | 0.51 |
| 2024-09-13 | 40.88 | 40.25 | -0.82 | -2.00 | 26371.09 | 10751.14 | 0.46 |
| 2024-09-12 | 41.17 | 41.07 | -0.31 | -0.75 | 31163.96 | 12866.54 | 0.55 |
| 2024-09-11 | 40.68 | 41.38 | 0.63 | 1.55 | 34418.12 | 14168.58 | 0.60 |
| 2024-09-10 | 40.87 | 40.75 | -0.39 | -0.95 | 39165.60 | 15941.19 | 0.69 |
| 2024-09-09 | 41.20 | 41.14 | -0.69 | -1.65 | 53952.18 | 22310.19 | 0.95 |
| 2024-09-06 | 42.48 | 41.83 | -0.62 | -1.46 | 78713.85 | 33665.70 | 1.38 |
| 2024-09-05 | 42.12 | 42.45 | 0.25 | 0.59 | 46096.80 | 19445.72 | 0.81 |
| 2024-09-04 | 41.61 | 42.20 | 0.20 | 0.48 | 72821.21 | 30735.08 | 1.28 |
| 2024-09-03 | 40.15 | 42.00 | 1.77 | 4.40 | 97930.17 | 40552.91 | 1.72 |
| 2024-09-02 | 40.99 | 40.23 | 0.06 | 0.15 | 93383.41 | 37681.10 | 1.64 |
| 2024-08-30 | 38.80 | 40.17 | 1.01 | 2.58 | 88914.88 | 35907.48 | 1.56 |
| 2024-08-29 | 37.36 | 39.16 | 1.25 | 3.30 | 70244.64 | 26941.88 | 1.23 |
| 2024-08-28 | 37.88 | 37.91 | -0.02 | -0.05 | 26858.09 | 10147.52 | 0.47 |
| 2024-08-27 | 37.80 | 37.93 | -0.27 | -0.71 | 35973.96 | 13585.68 | 0.63 |
| 2024-08-26 | 37.30 | 38.20 | 0.52 | 1.38 | 49791.54 | 19049.97 | 0.87 |
| 2024-08-23 | 36.36 | 37.68 | 1.09 | 2.98 | 63673.40 | 24031.19 | 1.12 |
| 2024-08-22 | 36.52 | 36.59 | -0.48 | -1.30 | 26109.05 | 9578.04 | 0.46 |
| 2024-08-21 | 36.69 | 37.07 | 0.15 | 0.41 | 27059.16 | 10001.24 | 0.48 |
| 2024-08-20 | 37.70 | 36.92 | -0.85 | -2.25 | 32832.00 | 12207.08 | 0.58 |
| 2024-08-19 | 37.00 | 37.77 | 0.72 | 1.94 | 46460.88 | 17377.86 | 0.82 |
| 2024-08-16 | 37.36 | 37.05 | -0.46 | -1.23 | 29463.77 | 10974.81 | 0.52 |
| 2024-08-15 | 37.59 | 37.51 | -0.43 | -1.13 | 42912.96 | 16126.98 | 0.75 |
| 2024-08-14 | 38.01 | 37.94 | -0.16 | -0.42 | 47232.56 | 17722.09 | 0.83 |
| 2024-08-13 | 38.13 | 38.10 | -0.10 | -0.26 | 36999.56 | 13941.93 | 0.65 |
| 2024-08-12 | 37.77 | 38.20 | 0.54 | 1.43 | 53375.31 | 20396.07 | 0.94 |
| 2024-08-09 | 38.25 | 37.66 | -0.23 | -0.61 | 34592.16 | 13103.06 | 0.61 |
| 2024-08-08 | 38.17 | 37.89 | -0.47 | -1.23 | 59092.00 | 22335.35 | 1.04 |
| 2024-08-07 | 39.10 | 38.36 | -0.72 | -1.84 | 67448.74 | 26085.71 | 1.18 |
| 2024-08-06 | 39.84 | 39.08 | 0.17 | 0.44 | 40657.61 | 15897.78 | 0.71 |
| 2024-08-05 | 39.40 | 38.91 | -1.08 | -2.70 | 59980.87 | 23913.74 | 1.05 |
| 2024-08-02 | 40.20 | 39.99 | -0.74 | -1.82 | 50450.90 | 20400.09 | 0.89 |
| 2024-08-01 | 41.81 | 40.73 | -0.43 | -1.05 | 81156.81 | 33387.66 | 1.43 |
| 2024-07-31 | 38.54 | 41.16 | 2.74 | 7.13 | 69483.63 | 28080.08 | 1.22 |
| 2024-07-30 | 38.77 | 38.42 | -0.44 | -1.13 | 30437.40 | 11672.53 | 0.53 |
| 2024-07-29 | 39.31 | 38.86 | -1.34 | -3.33 | 59725.10 | 23264.94 | 1.05 |
| 2024-07-26 | 38.01 | 40.20 | 2.31 | 6.10 | 76802.91 | 30572.75 | 1.35 |
| 2024-07-25 | 37.92 | 37.89 | -0.34 | -0.89 | 31656.04 | 12081.92 | 0.56 |
| 2024-07-24 | 39.11 | 38.23 | -0.98 | -2.50 | 49876.28 | 19276.55 | 0.88 |
| 2024-07-23 | 40.99 | 39.21 | -1.82 | -4.44 | 39971.00 | 15969.11 | 0.70 |
| 2024-07-22 | 40.71 | 41.03 | 0.32 | 0.79 | 41966.57 | 17282.51 | 0.74 |
| 2024-07-19 | 41.10 | 40.71 | -0.34 | -0.83 | 42109.55 | 17152.47 | 0.74 |
| 2024-07-18 | 41.18 | 41.05 | -0.20 | -0.49 | 31118.04 | 12741.61 | 0.55 |
| 2024-07-17 | 41.54 | 41.25 | 0.05 | 0.12 | 42933.55 | 17787.56 | 0.75 |
| 2024-07-16 | 41.46 | 41.20 | -0.37 | -0.89 | 55201.00 | 22688.11 | 0.97 |
| 2024-07-15 | 42.06 | 41.57 | -1.10 | -2.58 | 44863.17 | 18727.63 | 0.79 |
| 2024-07-12 | 42.55 | 42.67 | -0.23 | -0.54 | 32681.55 | 13906.98 | 0.57 |
| 2024-07-11 | 43.00 | 42.90 | 0.42 | 0.99 | 56705.14 | 24174.59 | 1.00 |
| 2024-07-10 | 42.69 | 42.48 | -0.35 | -0.82 | 33873.08 | 14456.48 | 0.60 |
| 2024-07-09 | 42.89 | 42.83 | 0.15 | 0.35 | 41351.11 | 17544.81 | 0.73 |
| 2024-07-08 | 44.00 | 42.68 | -1.43 | -3.24 | 45807.54 | 19652.27 | 0.80 |
| 2024-07-05 | 44.08 | 44.11 | 0.04 | 0.09 | 49423.20 | 21636.02 | 0.87 |
| 2024-07-04 | 44.76 | 44.07 | -0.69 | -1.54 | 42231.76 | 18868.07 | 0.74 |
| 2024-07-03 | 45.68 | 44.76 | -0.63 | -1.39 | 44862.81 | 20275.90 | 0.79 |
| 2024-07-02 | 45.92 | 45.39 | -0.29 | -0.64 | 76898.08 | 34876.78 | 1.35 |
| 2024-07-01 | 46.96 | 45.68 | -1.50 | -3.18 | 103616.95 | 47593.39 | 1.82 |
| 2024-06-28 | 48.40 | 47.18 | -1.73 | -3.54 | 82286.81 | 39411.77 | 1.45 |
| 2024-06-27 | 48.29 | 48.91 | 0.68 | 1.41 | 61954.18 | 29961.03 | 1.09 |
| 2024-06-26 | 48.37 | 48.23 | -0.52 | -1.07 | 56013.41 | 26935.41 | 0.98 |
| 2024-06-25 | 48.93 | 48.75 | -0.17 | -0.35 | 66719.00 | 32962.48 | 1.17 |
| 2024-06-24 | 48.30 | 48.92 | 0.34 | 0.70 | 65279.00 | 32176.76 | 1.15 |
| 2024-06-21 | 48.04 | 48.58 | 0.51 | 1.06 | 37842.80 | 18333.59 | 0.66 |
| 2024-06-20 | 49.00 | 48.36 | -0.87 | -1.77 | 38383.19 | 18693.26 | 0.67 |
| 2024-06-19 | 49.58 | 49.23 | -0.32 | -0.65 | 43428.34 | 21380.15 | 0.76 |
| 2024-06-18 | 50.15 | 49.55 | -0.76 | -1.51 | 64529.90 | 32004.23 | 1.13 |
| 2024-06-17 | 50.81 | 50.31 | -1.24 | -2.41 | 83777.00 | 42267.42 | 1.47 |
| 2024-06-14 | 49.20 | 51.55 | 2.35 | 4.78 | 131506.38 | 67050.84 | 2.31 |
| 2024-06-13 | 50.20 | 49.20 | -0.96 | -1.91 | 64616.90 | 32097.90 | 1.14 |
| 2024-06-12 | 49.70 | 50.16 | 0.46 | 0.93 | 54156.78 | 27096.44 | 0.95 |
| 2024-06-11 | 49.36 | 49.70 | 0.00 | 0.00 | 67491.64 | 33413.78 | 1.19 |
| 2024-06-07 | 50.83 | 49.70 | -1.13 | -2.22 | 67847.46 | 33849.86 | 1.19 |
| 2024-06-06 | 50.89 | 50.83 | -0.04 | -0.08 | 52999.08 | 27045.07 | 0.93 |
| 2024-06-05 | 52.10 | 50.87 | -1.93 | -3.66 | 69808.06 | 35911.39 | 1.23 |
| 2024-06-04 | 53.08 | 52.80 | -0.19 | -0.36 | 90847.60 | 47517.10 | 1.60 |
| 2024-06-03 | 50.39 | 52.99 | 3.10 | 6.21 | 122624.57 | 64529.28 | 2.15 |
| 2024-05-31 | 50.88 | 49.89 | -0.83 | -1.64 | 56220.31 | 28392.36 | 0.99 |
| 2024-05-30 | 51.50 | 50.72 | -1.08 | -2.09 | 54097.89 | 27707.88 | 0.95 |
| 2024-05-29 | 52.09 | 51.80 | -0.96 | -1.82 | 55121.24 | 28714.05 | 0.97 |
| 2024-05-28 | 52.15 | 52.76 | 0.00 | 0.00 | 74705.80 | 38803.50 | 1.31 |
| 2024-05-27 | 52.20 | 52.76 | 0.56 | 1.07 | 96765.60 | 50674.26 | 1.70 |
| 2024-05-24 | 52.81 | 52.20 | -0.91 | -1.71 | 79572.76 | 41973.53 | 1.40 |
| 2024-05-23 | 51.89 | 53.11 | 0.59 | 1.12 | 98722.98 | 52119.11 | 1.73 |
| 2024-05-22 | 54.03 | 52.52 | -1.51 | -2.80 | 124271.71 | 65849.98 | 2.18 |
| 2024-05-21 | 52.56 | 54.03 | 0.99 | 1.87 | 143337.95 | 77581.63 | 2.52 |
| 2024-05-20 | 53.86 | 53.04 | -1.01 | -1.87 | 140131.34 | 74653.49 | 2.46 |
| 2024-05-17 | 54.00 | 54.05 | -1.16 | -2.10 | 172372.88 | 92977.98 | 3.03 |
| 2024-05-16 | 59.39 | 55.21 | -5.39 | -8.89 | 204952.34 | 115404.00 | 3.60 |
| 2024-05-15 | 59.88 | 60.60 | 1.50 | 2.54 | 153984.89 | 91378.46 | 2.71 |
日K线
周K线
月K线
