当前位置: 爱股网 > 股票行情 > 科力尔(002892)股票行情

科力尔(002892)股票行情

科力尔(002892)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	11.02	11.04	0.01	0.09%	11.00	11.15	52311	5797.45	1.08%
2026-03-24	11.02	11.03	0.23	2.13%	10.76	11.10	58633	6400.43	1.21%
2026-03-23	11.09	10.80	-0.49	-4.34%	10.75	11.23	100126	11032.42	2.07%
2026-03-20	11.59	11.29	-0.29	-2.50%	11.28	11.70	71792	8205.71	1.49%
2026-03-19	11.72	11.58	-0.25	-2.11%	11.54	11.78	64472	7522.95	1.33%
2026-03-18	11.86	11.83	-0.02	-0.17%	11.75	11.90	54513	6442.13	1.13%
2026-03-17	12.20	11.85	-0.44	-3.58%	11.85	12.24	93189	11185.98	1.93%
2026-03-16	11.81	12.29	0.48	4.06%	11.74	12.45	160866	19631.60	3.33%
2026-03-13	11.79	11.81	-0.07	-0.59%	11.77	11.95	48805	5789.15	1.01%
2026-03-12	11.99	11.88	-0.12	-1.00%	11.83	12.05	49014	5833.71	1.01%
2026-03-11	12.12	12.00	-0.08	-0.66%	11.99	12.17	59511	7182.49	1.23%
2026-03-10	11.99	12.08	0.21	1.77%	11.93	12.09	71257	8560.95	1.47%
2026-03-09	11.79	11.87	-0.04	-0.34%	11.61	11.94	71570	8400.96	1.48%
2026-03-06	11.76	11.91	0.12	1.02%	11.71	11.91	51963	6155.71	1.08%
2026-03-05	11.69	11.79	0.27	2.34%	11.66	11.89	83863	9882.54	1.74%
2026-03-04	11.51	11.52	-0.13	-1.12%	11.47	11.72	81315	9413.93	1.68%
2026-03-03	12.18	11.65	-0.47	-3.88%	11.63	12.21	134525	15938.94	2.78%
2026-03-02	12.28	12.12	-0.42	-3.35%	12.11	12.39	122989	14997.25	2.55%
2026-02-27	12.64	12.54	-0.09	-0.71%	12.49	12.64	73730	9237.46	1.53%
2026-02-26	12.74	12.63	-0.11	-0.86%	12.57	12.75	79706	10068.83	1.65%
2026-02-25	12.77	12.74	-0.01	-0.08%	12.71	12.86	92897	11857.87	1.92%
2026-02-24	13.06	12.75	-0.02	-0.16%	12.73	13.12	110709	14196.91	2.29%
2026-02-13	12.60	12.77	0.13	1.03%	12.60	12.85	97831	12491.94	2.02%
2026-02-12	12.66	12.64	-0.05	-0.39%	12.60	12.73	52902	6703.26	1.09%
2026-02-11	12.66	12.69	0.03	0.24%	12.58	12.70	46710	5918.69	0.97%
2026-02-10	12.65	12.66	0.01	0.08%	12.55	12.72	65624	8307.41	1.36%
2026-02-09	12.58	12.65	0.20	1.61%	12.49	12.70	69495	8756.15	1.44%
2026-02-06	12.35	12.45	0.02	0.16%	12.25	12.56	72832	9060.89	1.51%
2026-02-05	12.52	12.43	-0.10	-0.80%	12.41	12.58	68791	8572.65	1.42%
2026-02-04	12.63	12.53	-0.15	-1.18%	12.48	12.67	87300	10957.56	1.81%
2026-02-03	12.58	12.68	0.18	1.44%	12.51	12.70	74860	9457.08	1.55%
2026-02-02	12.56	12.50	-0.10	-0.79%	12.48	12.73	108968	13731.13	2.26%
2026-01-30	12.59	12.60	0.06	0.48%	12.35	12.85	116362	14616.99	2.41%
2026-01-29	12.76	12.54	-0.27	-2.11%	12.50	12.88	123016	15561.45	2.55%
2026-01-28	13.10	12.81	-0.34	-2.59%	12.78	13.10	134565	17323.09	2.79%
2026-01-27	13.16	13.15	-0.08	-0.60%	12.73	13.26	166556	21636.76	3.45%
2026-01-26	13.70	13.23	-0.39	-2.86%	13.14	13.77	215210	28840.46	4.45%
2026-01-23	13.57	13.62	0.08	0.59%	13.45	13.63	163917	22238.00	3.39%
2026-01-22	13.46	13.54	0.11	0.82%	13.44	13.72	145885	19754.86	3.02%
2026-01-21	13.27	13.43	0.06	0.45%	13.22	13.53	117793	15818.47	2.44%
2026-01-20	13.49	13.37	-0.11	-0.82%	13.28	13.58	135797	18220.06	2.81%
2026-01-19	13.43	13.48	0.05	0.37%	13.38	13.59	135700	18327.28	2.81%
2026-01-16	13.24	13.43	0.27	2.05%	13.18	13.49	163522	21868.06	3.38%
2026-01-15	13.24	13.16	-0.08	-0.60%	13.05	13.30	109568	14406.00	2.27%
2026-01-14	13.36	13.24	-0.13	-0.97%	13.13	13.55	187291	25028.36	3.88%
2026-01-13	13.65	13.37	-0.28	-2.05%	13.36	13.75	203380	27476.23	4.21%
2026-01-12	13.43	13.65	0.27	2.02%	13.33	13.66	207999	28144.35	4.30%
2026-01-09	13.26	13.38	0.12	0.90%	13.19	13.44	141358	18887.58	2.93%
2026-01-08	13.16	13.26	0.03	0.23%	13.11	13.33	100414	13326.43	2.08%
2026-01-07	13.38	13.23	-0.15	-1.12%	13.13	13.39	134684	17852.95	2.79%
2026-01-06	13.37	13.38	-0.02	-0.15%	13.32	13.47	135873	18194.63	2.81%
2026-01-05	13.35	13.40	-0.02	-0.15%	13.19	13.63	186221	24867.92	3.85%
2025-12-31	13.66	13.42	-0.19	-1.40%	13.39	13.67	163946	22045.81	3.39%
2025-12-30	13.39	13.61	0.33	2.48%	13.29	13.73	255022	34536.73	5.28%
2025-12-29	13.16	13.28	0.20	1.53%	13.12	13.37	153860	20389.24	3.18%
2025-12-26	13.00	13.08	0.03	0.23%	12.90	13.15	130073	16971.21	2.69%
2025-12-25	12.64	13.05	0.42	3.33%	12.60	13.15	167681	21742.03	3.47%
2025-12-24	12.57	12.63	0.11	0.88%	12.48	12.65	61245	7727.04	1.27%
2025-12-23	12.60	12.52	-0.09	-0.71%	12.47	12.61	50178	6285.59	1.04%
2025-12-22	12.54	12.61	0.13	1.04%	12.48	12.65	70333	8856.83	1.46%
2025-12-19	12.50	12.48	-0.01	-0.08%	12.46	12.63	62092	7772.16	1.29%
2025-12-18	12.31	12.49	0.06	0.48%	12.27	12.59	64602	8044.50	1.34%
2025-12-17	12.35	12.43	0.15	1.22%	12.08	12.44	70058	8581.89	1.45%
2025-12-16	12.55	12.28	-0.29	-2.31%	12.28	12.60	68143	8412.65	1.41%
2025-12-15	12.67	12.57	-0.17	-1.33%	12.53	12.74	60893	7684.37	1.26%
2025-12-12	12.69	12.74	0.04	0.31%	12.63	12.84	86270	10962.34	1.79%
2025-12-11	12.93	12.70	-0.25	-1.93%	12.69	12.96	71432	9151.23	1.48%
2025-12-10	12.90	12.95	0.01	0.08%	12.85	12.99	60861	7866.42	1.26%
2025-12-09	13.06	12.94	-0.21	-1.60%	12.93	13.15	73610	9598.48	1.52%
2025-12-08	13.05	13.15	0.13	1.00%	12.94	13.22	117030	15316.95	2.42%
2025-12-05	12.88	13.02	0.14	1.09%	12.77	13.02	77412	9999.80	1.60%
2025-12-04	12.85	12.88	0.15	1.18%	12.78	12.99	92828	11984.31	1.92%
2025-12-03	12.89	12.73	-0.16	-1.24%	12.71	12.97	51125	6538.64	1.06%
2025-12-02	13.05	12.89	-0.21	-1.60%	12.84	13.09	72420	9367.83	1.50%
2025-12-01	12.83	13.10	0.26	2.02%	12.78	13.10	116048	15117.41	2.40%
2025-11-28	12.77	12.84	0.08	0.63%	12.67	12.85	57521	7342.53	1.19%
2025-11-27	12.81	12.76	-0.09	-0.70%	12.76	12.89	51459	6597.93	1.07%
2025-11-26	12.77	12.85	0.02	0.16%	12.75	12.97	64214	8275.76	1.33%
2025-11-25	12.78	12.83	-0.08	-0.62%	12.74	12.95	98252	12639.60	2.03%
2025-11-24	12.54	12.91	0.37	2.95%	12.37	13.08	121798	15538.99	2.52%

深证大盘股票行情在线 K线走势图

科力尔(002892)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58