可立克(002782)股票行情
可立克(002782)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 13.66 | 13.41 | -0.25 | -1.83% | 13.41 | 13.82 | 55292 | 7501.78 | 1.13% |
| 2025-03-27 | 13.60 | 13.66 | -0.06 | -0.44% | 13.40 | 13.90 | 76626 | 10459.32 | 1.56% |
| 2025-03-26 | 13.48 | 13.72 | 0.21 | 1.55% | 13.45 | 13.79 | 75139 | 10264.02 | 1.53% |
| 2025-03-25 | 13.60 | 13.51 | -0.16 | -1.17% | 13.38 | 13.80 | 73459 | 9967.29 | 1.50% |
| 2025-03-24 | 13.85 | 13.67 | -0.18 | -1.30% | 13.28 | 13.95 | 103511 | 14066.72 | 2.11% |
| 2025-03-21 | 14.22 | 13.85 | -0.44 | -3.08% | 13.79 | 14.25 | 135546 | 18957.97 | 2.76% |
| 2025-03-20 | 14.28 | 14.29 | -0.04 | -0.28% | 14.10 | 14.53 | 138210 | 19827.52 | 2.81% |
| 2025-03-19 | 14.72 | 14.33 | -0.57 | -3.83% | 14.24 | 14.87 | 238732 | 34502.73 | 4.86% |
| 2025-03-18 | 14.60 | 14.90 | 0.76 | 5.37% | 14.42 | 15.45 | 360365 | 53567.61 | 7.34% |
| 2025-03-17 | 14.11 | 14.14 | 0.11 | 0.78% | 13.89 | 14.19 | 127437 | 17964.04 | 2.60% |
| 2025-03-14 | 13.70 | 14.03 | 0.29 | 2.11% | 13.40 | 14.13 | 157456 | 21870.65 | 3.21% |
| 2025-03-13 | 14.04 | 13.74 | -0.26 | -1.86% | 13.56 | 14.11 | 111372 | 15316.64 | 2.27% |
| 2025-03-12 | 13.53 | 14.00 | 0.50 | 3.70% | 13.46 | 14.26 | 185853 | 25881.48 | 3.78% |
| 2025-03-11 | 13.29 | 13.50 | 0.11 | 0.82% | 13.19 | 13.50 | 56838 | 7589.60 | 1.16% |
| 2025-03-10 | 13.36 | 13.39 | 0.01 | 0.07% | 13.23 | 13.49 | 54612 | 7292.10 | 1.11% |
| 2025-03-07 | 13.37 | 13.38 | -0.01 | -0.07% | 13.27 | 13.52 | 58374 | 7811.69 | 1.19% |
| 2025-03-06 | 13.24 | 13.39 | 0.24 | 1.83% | 13.18 | 13.55 | 78393 | 10532.41 | 1.60% |
| 2025-03-05 | 13.10 | 13.15 | 0.08 | 0.61% | 12.97 | 13.19 | 47275 | 6181.25 | 0.96% |
| 2025-03-04 | 12.70 | 13.07 | 0.27 | 2.11% | 12.66 | 13.09 | 53170 | 6890.09 | 1.08% |
| 2025-03-03 | 12.77 | 12.80 | 0.04 | 0.31% | 12.63 | 13.06 | 73910 | 9507.81 | 1.51% |
| 2025-02-28 | 13.39 | 12.76 | -0.69 | -5.13% | 12.72 | 13.39 | 102031 | 13220.11 | 2.08% |
| 2025-02-27 | 13.72 | 13.45 | -0.26 | -1.90% | 13.19 | 13.76 | 100966 | 13576.72 | 2.06% |
| 2025-02-26 | 13.73 | 13.71 | 0.04 | 0.29% | 13.57 | 13.81 | 75935 | 10403.41 | 1.55% |
| 2025-02-25 | 13.60 | 13.67 | -0.07 | -0.51% | 13.43 | 13.79 | 78529 | 10712.06 | 1.60% |
| 2025-02-24 | 13.77 | 13.74 | -0.04 | -0.29% | 13.55 | 13.91 | 106870 | 14671.63 | 2.18% |
| 2025-02-21 | 13.72 | 13.78 | 0.02 | 0.15% | 13.67 | 13.91 | 119080 | 16430.55 | 2.43% |
| 2025-02-20 | 13.52 | 13.76 | 0.22 | 1.62% | 13.50 | 13.80 | 130966 | 17895.26 | 2.67% |
| 2025-02-19 | 13.21 | 13.54 | 0.30 | 2.27% | 13.19 | 13.55 | 82173 | 11041.06 | 1.67% |
| 2025-02-18 | 13.56 | 13.24 | -0.27 | -2.00% | 13.22 | 13.74 | 84838 | 11421.60 | 1.73% |
| 2025-02-17 | 13.40 | 13.51 | 0.05 | 0.37% | 13.34 | 13.65 | 76145 | 10273.21 | 1.55% |
| 2025-02-14 | 13.30 | 13.46 | 0.10 | 0.75% | 13.18 | 13.46 | 77494 | 10355.24 | 1.58% |
| 2025-02-13 | 13.61 | 13.36 | -0.34 | -2.48% | 13.31 | 13.66 | 109903 | 14778.26 | 2.24% |
| 2025-02-12 | 13.50 | 13.70 | 0.19 | 1.41% | 13.43 | 13.74 | 101252 | 13798.43 | 2.06% |
| 2025-02-11 | 13.51 | 13.51 | 0.03 | 0.22% | 13.36 | 13.60 | 82740 | 11162.42 | 1.69% |
| 2025-02-10 | 13.41 | 13.48 | 0.07 | 0.52% | 13.30 | 13.54 | 107065 | 14390.45 | 2.18% |
| 2025-02-07 | 13.34 | 13.41 | 0.05 | 0.37% | 13.22 | 13.52 | 124027 | 16615.44 | 2.53% |
| 2025-02-06 | 12.92 | 13.36 | 0.34 | 2.61% | 12.92 | 13.40 | 111145 | 14732.61 | 2.26% |
| 2025-02-05 | 13.00 | 13.02 | 0.08 | 0.62% | 12.86 | 13.18 | 93331 | 12114.72 | 1.90% |
| 2025-01-27 | 13.38 | 12.94 | -0.34 | -2.56% | 12.88 | 13.45 | 122244 | 16017.52 | 2.49% |
| 2025-01-24 | 12.91 | 13.28 | 0.82 | 6.58% | 12.91 | 13.56 | 253079 | 33461.83 | 5.15% |
| 2025-01-23 | 12.74 | 12.46 | -0.14 | -1.11% | 12.45 | 12.85 | 77792 | 9869.16 | 1.58% |
| 2025-01-22 | 12.58 | 12.60 | -0.05 | -0.40% | 12.48 | 12.76 | 61729 | 7794.21 | 1.26% |
| 2025-01-21 | 12.55 | 12.65 | 0.20 | 1.61% | 12.32 | 12.71 | 85405 | 10700.65 | 1.74% |
| 2025-01-20 | 12.34 | 12.45 | 0.21 | 1.72% | 12.28 | 12.49 | 67515 | 8383.36 | 1.37% |
| 2025-01-17 | 12.03 | 12.24 | 0.11 | 0.91% | 11.98 | 12.32 | 64982 | 7934.42 | 1.32% |
| 2025-01-16 | 12.26 | 12.13 | -0.05 | -0.41% | 11.94 | 12.40 | 81080 | 9850.24 | 1.65% |
| 2025-01-15 | 12.33 | 12.18 | -0.13 | -1.06% | 12.07 | 12.39 | 82776 | 10113.06 | 1.69% |
| 2025-01-14 | 11.69 | 12.31 | 0.72 | 6.21% | 11.68 | 12.32 | 100467 | 12145.11 | 2.05% |
| 2025-01-13 | 11.51 | 11.59 | -0.19 | -1.61% | 11.30 | 11.71 | 68418 | 7888.76 | 1.39% |
| 2025-01-10 | 12.18 | 11.78 | -0.50 | -4.07% | 11.78 | 12.36 | 85425 | 10335.28 | 1.74% |
| 2025-01-09 | 12.07 | 12.28 | 0.09 | 0.74% | 12.05 | 12.56 | 89502 | 11084.89 | 1.82% |
| 2025-01-08 | 12.21 | 12.19 | -0.11 | -0.89% | 11.72 | 12.32 | 115298 | 13879.12 | 2.35% |
| 2025-01-07 | 11.69 | 12.30 | 0.64 | 5.49% | 11.62 | 12.38 | 144632 | 17412.84 | 2.95% |
| 2025-01-06 | 11.37 | 11.66 | 0.21 | 1.83% | 11.15 | 11.93 | 112183 | 13052.44 | 2.28% |
| 2025-01-03 | 12.30 | 11.45 | -0.88 | -7.14% | 11.43 | 12.37 | 151438 | 17872.03 | 3.08% |
| 2025-01-02 | 12.51 | 12.33 | -0.32 | -2.53% | 12.16 | 12.92 | 129520 | 16164.32 | 2.64% |
| 2024-12-31 | 13.42 | 12.65 | -0.76 | -5.67% | 12.65 | 13.48 | 157911 | 20458.24 | 3.22% |
| 2024-12-30 | 13.32 | 13.41 | -0.10 | -0.74% | 13.20 | 13.62 | 159080 | 21329.83 | 3.24% |
| 2024-12-27 | 13.60 | 13.51 | -0.06 | -0.44% | 13.26 | 13.90 | 361281 | 49191.23 | 7.36% |
| 2024-12-26 | 13.00 | 13.57 | 0.39 | 2.96% | 12.83 | 13.62 | 293117 | 39361.02 | 5.97% |
| 2024-12-25 | 12.83 | 13.18 | 0.41 | 3.21% | 12.48 | 13.25 | 233969 | 30442.07 | 4.76% |
| 2024-12-24 | 12.69 | 12.77 | 0.31 | 2.49% | 12.60 | 13.14 | 111182 | 14278.41 | 2.26% |
| 2024-12-23 | 13.04 | 12.46 | -0.76 | -5.75% | 12.45 | 13.30 | 133004 | 16991.16 | 2.71% |
| 2024-12-20 | 12.88 | 13.22 | 0.27 | 2.08% | 12.80 | 13.43 | 201089 | 26515.03 | 4.10% |
| 2024-12-19 | 12.09 | 12.95 | 0.74 | 6.06% | 12.00 | 13.17 | 209256 | 26680.92 | 4.26% |
| 2024-12-18 | 12.13 | 12.21 | 0.08 | 0.66% | 11.98 | 12.34 | 60153 | 7328.85 | 1.23% |
| 2024-12-17 | 12.58 | 12.13 | -0.43 | -3.42% | 12.07 | 12.60 | 95761 | 11792.73 | 1.95% |
| 2024-12-16 | 12.74 | 12.56 | -0.16 | -1.26% | 12.48 | 12.80 | 76718 | 9702.03 | 1.56% |
| 2024-12-13 | 13.03 | 12.72 | -0.40 | -3.05% | 12.72 | 13.07 | 103132 | 13259.10 | 2.10% |
| 2024-12-12 | 13.16 | 13.12 | 0.05 | 0.38% | 12.88 | 13.25 | 85110 | 11099.10 | 1.73% |
| 2024-12-11 | 12.83 | 13.07 | 0.16 | 1.24% | 12.83 | 13.08 | 77868 | 10107.28 | 1.59% |
| 2024-12-10 | 13.23 | 12.91 | -0.01 | -0.08% | 12.88 | 13.33 | 107219 | 14035.31 | 2.18% |
| 2024-12-09 | 12.94 | 12.92 | 0.03 | 0.23% | 12.76 | 13.06 | 75042 | 9677.13 | 1.53% |
| 2024-12-06 | 12.87 | 12.89 | 0.02 | 0.16% | 12.60 | 12.96 | 95026 | 12162.67 | 1.94% |
| 2024-12-05 | 12.57 | 12.87 | 0.30 | 2.39% | 12.48 | 13.04 | 96424 | 12352.70 | 1.96% |
| 2024-12-04 | 12.79 | 12.57 | -0.24 | -1.87% | 12.48 | 12.87 | 73995 | 9374.57 | 1.51% |
| 2024-12-03 | 13.01 | 12.81 | -0.13 | -1.00% | 12.61 | 13.01 | 90540 | 11561.77 | 1.84% |
| 2024-12-02 | 12.72 | 12.94 | 0.23 | 1.81% | 12.65 | 12.98 | 100396 | 12915.49 | 2.04% |
| 2024-11-29 | 12.58 | 12.71 | 0.11 | 0.87% | 12.41 | 12.88 | 80918 | 10263.76 | 1.65% |
| 2024-11-28 | 12.76 | 12.60 | -0.16 | -1.25% | 12.55 | 12.83 | 74677 | 9466.34 | 1.52% |
深证大盘股票行情在线 K线走势图
