科力尔(002892)股票行情
科力尔(002892)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 | 17.49 | 17.14 | -0.42 | -2.39% | 17.10 | 17.69 | 192934 | 33369.87 | 4.87% |
| 2025-03-27 | 17.85 | 17.56 | -0.58 | -3.20% | 17.45 | 18.13 | 253313 | 44871.88 | 6.39% |
| 2025-03-26 | 17.28 | 18.14 | 0.80 | 4.61% | 17.28 | 18.59 | 393693 | 71274.60 | 9.93% |
| 2025-03-25 | 17.88 | 17.34 | -0.62 | -3.45% | 17.30 | 18.28 | 227689 | 40357.14 | 5.74% |
| 2025-03-24 | 18.24 | 17.96 | -0.25 | -1.37% | 17.22 | 18.50 | 323610 | 57412.43 | 8.16% |
| 2025-03-21 | 19.39 | 18.21 | -1.18 | -6.09% | 18.00 | 19.39 | 435228 | 80222.48 | 10.98% |
| 2025-03-20 | 19.00 | 19.39 | 0.39 | 2.05% | 18.88 | 20.00 | 552204 | 107811.91 | 13.93% |
| 2025-03-19 | 18.96 | 19.00 | 0.04 | 0.21% | 18.67 | 19.28 | 370338 | 70223.69 | 9.34% |
| 2025-03-18 | 18.37 | 18.96 | 0.60 | 3.27% | 18.31 | 19.13 | 407985 | 76475.79 | 10.29% |
| 2025-03-17 | 18.50 | 18.36 | 0.17 | 0.93% | 18.01 | 18.58 | 297679 | 54468.98 | 7.51% |
| 2025-03-14 | 17.70 | 18.19 | 0.01 | 0.06% | 17.45 | 18.35 | 488402 | 87240.20 | 12.32% |
| 2025-03-13 | 19.80 | 18.18 | -1.62 | -8.18% | 18.13 | 19.80 | 547573 | 102137.66 | 13.81% |
| 2025-03-12 | 19.63 | 19.80 | 0.33 | 1.69% | 19.39 | 20.45 | 537495 | 106485.14 | 13.56% |
| 2025-03-11 | 19.17 | 19.47 | -0.17 | -0.87% | 18.99 | 19.92 | 529578 | 103113.79 | 13.36% |
| 2025-03-10 | 19.25 | 19.64 | 0.58 | 3.04% | 18.96 | 20.20 | 709167 | 139280.67 | 17.89% |
| 2025-03-07 | 19.50 | 19.06 | -0.32 | -1.65% | 18.90 | 19.69 | 656778 | 126293.67 | 16.56% |
| 2025-03-06 | 17.82 | 19.38 | 1.76 | 9.99% | 17.72 | 19.38 | 587011 | 111780.41 | 14.80% |
| 2025-03-05 | 17.18 | 17.62 | 0.33 | 1.91% | 17.12 | 17.74 | 301228 | 52623.23 | 7.60% |
| 2025-03-04 | 16.59 | 17.29 | 0.37 | 2.19% | 16.52 | 17.65 | 312951 | 54289.30 | 7.89% |
| 2025-03-03 | 17.77 | 16.92 | -0.73 | -4.14% | 16.76 | 17.85 | 368342 | 63437.12 | 9.29% |
| 2025-02-28 | 19.06 | 17.65 | -1.50 | -7.83% | 17.56 | 19.26 | 482948 | 87633.52 | 12.18% |
| 2025-02-27 | 19.31 | 19.15 | -0.17 | -0.88% | 18.73 | 20.41 | 660282 | 128516.48 | 16.65% |
| 2025-02-26 | 19.15 | 19.32 | 0.41 | 2.17% | 19.11 | 20.19 | 714317 | 140447.73 | 18.02% |
| 2025-02-25 | 18.80 | 18.91 | -0.36 | -1.87% | 18.70 | 19.30 | 461007 | 87679.49 | 11.63% |
| 2025-02-24 | 18.95 | 19.27 | 0.57 | 3.05% | 18.40 | 19.48 | 638822 | 121671.27 | 16.11% |
| 2025-02-21 | 18.40 | 18.70 | 0.22 | 1.19% | 18.23 | 19.06 | 537768 | 100037.86 | 13.56% |
| 2025-02-20 | 18.32 | 18.48 | 0.35 | 1.93% | 18.04 | 18.61 | 590460 | 108758.88 | 14.89% |
| 2025-02-19 | 17.11 | 18.13 | 0.95 | 5.53% | 17.07 | 18.14 | 540512 | 96785.47 | 13.63% |
| 2025-02-18 | 17.74 | 17.18 | -0.56 | -3.16% | 17.16 | 18.08 | 364114 | 64222.87 | 9.18% |
| 2025-02-17 | 17.23 | 17.74 | 0.51 | 2.96% | 17.23 | 17.76 | 301011 | 52820.49 | 7.59% |
| 2025-02-14 | 17.47 | 17.23 | -0.54 | -3.04% | 17.11 | 17.70 | 344613 | 59775.38 | 8.69% |
| 2025-02-13 | 18.52 | 17.77 | -0.97 | -5.18% | 17.74 | 18.58 | 472765 | 85301.54 | 11.92% |
| 2025-02-12 | 18.00 | 18.74 | 0.68 | 3.77% | 17.74 | 18.95 | 579467 | 107604.49 | 14.61% |
| 2025-02-11 | 17.86 | 18.06 | 0.14 | 0.78% | 17.61 | 18.28 | 452540 | 81662.47 | 11.41% |
| 2025-02-10 | 18.12 | 17.92 | -0.25 | -1.38% | 17.71 | 18.27 | 409620 | 73385.86 | 10.33% |
| 2025-02-07 | 18.30 | 18.17 | -0.19 | -1.03% | 17.79 | 18.53 | 694069 | 126523.29 | 17.51% |
| 2025-02-06 | 16.85 | 18.36 | 1.38 | 8.13% | 16.81 | 18.68 | 732619 | 133470.73 | 18.48% |
| 2025-02-05 | 16.57 | 16.98 | 0.63 | 3.85% | 16.45 | 17.27 | 336911 | 57016.76 | 8.50% |
| 2025-01-27 | 17.41 | 16.35 | -1.05 | -6.03% | 16.30 | 17.50 | 331490 | 55353.63 | 8.36% |
| 2025-01-24 | 16.83 | 17.40 | 0.40 | 2.35% | 16.68 | 17.47 | 384783 | 66190.58 | 9.70% |
| 2025-01-23 | 17.57 | 17.00 | -0.45 | -2.58% | 16.96 | 17.88 | 518683 | 90356.59 | 13.08% |
| 2025-01-22 | 16.73 | 17.45 | 0.47 | 2.77% | 16.35 | 17.68 | 607574 | 104118.39 | 15.32% |
| 2025-01-21 | 16.59 | 16.98 | 0.52 | 3.16% | 16.46 | 17.00 | 414732 | 69621.22 | 10.46% |
| 2025-01-20 | 16.76 | 16.46 | 0.02 | 0.12% | 16.36 | 16.91 | 215100 | 35643.71 | 5.43% |
| 2025-01-17 | 16.32 | 16.44 | -0.12 | -0.72% | 16.26 | 16.98 | 269503 | 44732.36 | 6.80% |
| 2025-01-16 | 16.80 | 16.56 | -0.07 | -0.42% | 16.26 | 17.12 | 353209 | 58909.50 | 8.91% |
| 2025-01-15 | 17.02 | 16.63 | -0.32 | -1.89% | 16.50 | 17.02 | 372845 | 62184.15 | 9.40% |
| 2025-01-14 | 15.60 | 16.95 | 1.28 | 8.17% | 15.42 | 16.95 | 549070 | 90007.13 | 13.85% |
| 2025-01-13 | 14.92 | 15.67 | 0.30 | 1.95% | 14.78 | 16.09 | 354776 | 55088.64 | 8.95% |
| 2025-01-10 | 15.33 | 15.37 | 0.00 | 0.00% | 15.20 | 16.10 | 434903 | 68314.46 | 10.97% |
| 2025-01-09 | 14.93 | 15.37 | 0.23 | 1.52% | 14.84 | 15.55 | 329711 | 50406.91 | 8.32% |
| 2025-01-08 | 14.80 | 15.14 | 0.44 | 2.99% | 14.27 | 15.49 | 347961 | 51756.25 | 8.78% |
| 2025-01-07 | 14.20 | 14.70 | 0.61 | 4.33% | 14.08 | 14.70 | 210556 | 30375.66 | 5.31% |
| 2025-01-06 | 14.20 | 14.09 | -0.27 | -1.88% | 13.83 | 14.40 | 196791 | 27767.64 | 4.96% |
| 2025-01-03 | 15.30 | 14.36 | -1.20 | -7.71% | 14.30 | 15.55 | 300312 | 44234.63 | 7.57% |
| 2025-01-02 | 15.13 | 15.56 | 0.16 | 1.04% | 14.95 | 16.09 | 301057 | 47002.75 | 7.59% |
| 2024-12-31 | 16.23 | 15.40 | -0.71 | -4.41% | 15.35 | 16.23 | 242428 | 37944.95 | 6.11% |
| 2024-12-30 | 16.37 | 16.11 | -0.25 | -1.53% | 15.90 | 16.45 | 202701 | 32754.08 | 5.11% |
| 2024-12-27 | 16.30 | 16.36 | 0.10 | 0.62% | 16.08 | 16.79 | 288831 | 47580.73 | 7.28% |
| 2024-12-26 | 15.78 | 16.26 | 0.42 | 2.65% | 15.70 | 16.49 | 281509 | 45766.58 | 7.10% |
| 2024-12-25 | 16.65 | 15.84 | -0.85 | -5.09% | 15.67 | 16.80 | 330915 | 53000.12 | 8.35% |
| 2024-12-24 | 16.50 | 16.69 | 0.49 | 3.02% | 16.22 | 16.90 | 339835 | 56284.74 | 8.57% |
| 2024-12-23 | 17.26 | 16.20 | -1.01 | -5.87% | 16.14 | 17.40 | 404862 | 67646.01 | 10.21% |
| 2024-12-20 | 16.40 | 17.21 | 0.71 | 4.30% | 16.33 | 17.70 | 561252 | 96107.48 | 14.16% |
| 2024-12-19 | 16.40 | 16.50 | -0.17 | -1.02% | 16.21 | 16.70 | 320551 | 52710.75 | 8.08% |
| 2024-12-18 | 16.64 | 16.67 | 0.04 | 0.24% | 16.31 | 16.80 | 355336 | 59009.15 | 8.96% |
| 2024-12-17 | 17.11 | 16.63 | -0.60 | -3.48% | 16.57 | 17.45 | 339811 | 57314.69 | 8.57% |
| 2024-12-16 | 18.00 | 17.23 | -0.77 | -4.28% | 17.07 | 18.11 | 507498 | 88223.42 | 12.80% |
| 2024-12-13 | 18.43 | 18.00 | -0.78 | -4.15% | 17.99 | 19.25 | 674826 | 123579.24 | 17.02% |
| 2024-12-12 | 19.06 | 18.78 | -1.05 | -5.30% | 18.60 | 19.66 | 864947 | 163912.45 | 21.81% |
| 2024-12-11 | 20.00 | 19.83 | 0.26 | 1.33% | 18.64 | 21.15 | 1322610 | 264676.28 | 33.36% |
| 2024-12-10 | 18.00 | 19.57 | 1.78 | 10.01% | 17.77 | 19.57 | 561682 | 105592.82 | 14.17% |
| 2024-12-09 | 17.30 | 17.79 | 0.64 | 3.73% | 17.30 | 18.59 | 887093 | 158409.56 | 22.37% |
| 2024-12-06 | 16.80 | 17.15 | 0.28 | 1.66% | 16.00 | 17.55 | 858071 | 142764.75 | 21.64% |
| 2024-12-05 | 16.47 | 16.87 | 0.53 | 3.24% | 16.26 | 17.11 | 706769 | 118479.82 | 17.83% |
| 2024-12-04 | 16.30 | 16.34 | -0.32 | -1.92% | 16.17 | 17.20 | 810065 | 134941.52 | 20.43% |
| 2024-12-03 | 15.82 | 16.66 | 0.51 | 3.16% | 15.81 | 17.17 | 920735 | 152747.23 | 23.22% |
| 2024-12-02 | 15.52 | 16.15 | 0.63 | 4.06% | 15.30 | 16.88 | 1045622 | 168606.78 | 26.37% |
| 2024-11-29 | 14.06 | 15.52 | 1.41 | 9.99% | 14.05 | 15.52 | 880241 | 132100.03 | 22.20% |
| 2024-11-28 | 14.27 | 14.11 | -0.21 | -1.47% | 14.00 | 14.41 | 251540 | 35723.02 | 6.34% |
深证大盘股票行情在线 K线走势图
