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 |
|---|
| 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
深市涨幅前二十
创业板涨幅前二十
