科力装备(301552)股票行情
科力装备(301552)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 |
|---|
| 2026-03-26 | 37.29 | 36.72 | -0.55 | -1.48% | 36.43 | 37.86 | 6480 | 2400.02 | 2.72% | 0.00 |
| 2026-03-25 | 36.60 | 37.27 | 0.93 | 2.56% | 36.37 | 37.45 | 8685 | 3226.19 | 3.65% | 0.00 |
| 2026-03-24 | 35.50 | 36.34 | 1.31 | 3.74% | 35.00 | 36.43 | 10513 | 3757.44 | 4.42% | 0.00 |
| 2026-03-23 | 37.00 | 35.03 | -2.46 | -6.56% | 34.70 | 37.00 | 13788 | 4951.39 | 5.79% | 0.00 |
| 2026-03-20 | 39.79 | 37.49 | -1.99 | -5.04% | 37.46 | 39.85 | 14703 | 5642.23 | 6.18% | 0.00 |
| 2026-03-19 | 41.00 | 39.48 | -1.71 | -4.15% | 39.30 | 41.05 | 12640 | 5056.58 | 5.31% | 0.00 |
| 2026-03-18 | 40.28 | 41.19 | 0.85 | 2.11% | 40.22 | 41.28 | 11381 | 4638.71 | 4.78% | 0.00 |
| 2026-03-17 | 40.47 | 40.34 | -0.03 | -0.07% | 40.28 | 41.09 | 12034 | 4903.12 | 5.06% | 0.00 |
| 2026-03-16 | 40.16 | 40.37 | 0.13 | 0.32% | 39.90 | 40.48 | 6652 | 2671.88 | 2.80% | 0.00 |
| 2026-03-13 | 40.58 | 40.24 | -0.34 | -0.84% | 39.91 | 40.79 | 11388 | 4594.82 | 4.78% | 0.00 |
| 2026-03-12 | 40.21 | 40.58 | 0.37 | 0.92% | 39.98 | 41.35 | 14296 | 5812.52 | 6.01% | 0.00 |
| 2026-03-11 | 40.30 | 40.21 | -0.03 | -0.07% | 40.03 | 40.49 | 6998 | 2816.73 | 2.94% | 0.00 |
| 2026-03-10 | 39.05 | 40.24 | 1.44 | 3.71% | 39.05 | 40.27 | 13177 | 5255.11 | 5.54% | 0.00 |
| 2026-03-09 | 39.19 | 38.80 | -0.64 | -1.62% | 38.61 | 39.23 | 8334 | 3243.68 | 3.50% | 0.00 |
| 2026-03-06 | 38.61 | 39.44 | 0.99 | 2.57% | 38.33 | 39.49 | 8142 | 3187.02 | 3.42% | 0.00 |
| 2026-03-05 | 38.58 | 38.45 | 0.22 | 0.58% | 38.35 | 39.35 | 7243 | 2814.17 | 3.04% | 0.00 |
| 2026-03-04 | 38.04 | 38.23 | -0.29 | -0.75% | 38.00 | 38.69 | 6638 | 2542.30 | 2.79% | 0.00 |
| 2026-03-03 | 39.46 | 38.52 | -0.68 | -1.73% | 38.44 | 39.94 | 11083 | 4333.78 | 4.66% | 0.00 |
| 2026-03-02 | 39.91 | 39.20 | -1.15 | -2.85% | 38.80 | 40.23 | 14915 | 5874.78 | 6.27% | 0.00 |
| 2026-02-27 | 40.96 | 40.35 | -0.62 | -1.51% | 40.00 | 40.96 | 14257 | 5753.51 | 5.99% | 0.00 |
| 2026-02-26 | 40.70 | 40.97 | 0.51 | 1.26% | 40.30 | 40.97 | 11672 | 4741.83 | 4.90% | 0.00 |
| 2026-02-25 | 40.60 | 40.46 | 0.11 | 0.27% | 40.25 | 40.69 | 6983 | 2823.58 | 2.93% | 0.00 |
| 2026-02-24 | 40.18 | 40.35 | 0.17 | 0.42% | 39.83 | 40.47 | 7578 | 3045.91 | 3.18% | 0.00 |
| 2026-02-13 | 40.25 | 40.18 | -0.04 | -0.10% | 39.96 | 40.58 | 6472 | 2612.00 | 2.72% | 0.00 |
| 2026-02-12 | 40.35 | 40.22 | -0.02 | -0.05% | 40.10 | 40.80 | 6583 | 2655.95 | 2.77% | 0.00 |
| 2026-02-11 | 40.01 | 40.24 | 0.22 | 0.55% | 39.80 | 40.39 | 8008 | 3225.02 | 3.36% | 0.00 |
| 2026-02-10 | 40.36 | 40.02 | -0.29 | -0.72% | 39.88 | 40.45 | 7759 | 3109.82 | 3.26% | 0.00 |
| 2026-02-09 | 40.52 | 40.31 | 0.21 | 0.52% | 40.10 | 40.56 | 8534 | 3442.18 | 3.59% | 0.00 |
| 2026-02-06 | 40.17 | 40.10 | -0.01 | -0.02% | 39.51 | 40.42 | 8969 | 3599.34 | 3.77% | 0.00 |
| 2026-02-05 | 39.72 | 40.11 | 0.34 | 0.85% | 39.59 | 40.98 | 13032 | 5245.73 | 5.48% | 0.00 |
| 2026-02-04 | 39.69 | 39.77 | 0.10 | 0.25% | 39.44 | 40.29 | 9045 | 3609.41 | 3.80% | 0.00 |
| 2026-02-03 | 39.57 | 39.67 | 0.50 | 1.28% | 39.36 | 39.80 | 5904 | 2338.20 | 2.48% | 0.00 |
| 2026-02-02 | 39.40 | 39.17 | -0.23 | -0.58% | 39.11 | 40.10 | 10129 | 4015.01 | 4.26% | 0.00 |
| 2026-01-30 | 38.71 | 39.40 | 0.48 | 1.23% | 38.71 | 39.68 | 9731 | 3828.00 | 4.09% | 0.00 |
| 2026-01-29 | 39.75 | 38.92 | -0.53 | -1.34% | 38.64 | 39.75 | 10932 | 4281.73 | 4.59% | 0.00 |
| 2026-01-28 | 40.30 | 39.45 | -0.91 | -2.25% | 39.30 | 40.30 | 10223 | 4054.01 | 4.30% | 0.00 |
| 2026-01-27 | 40.48 | 40.36 | -0.12 | -0.30% | 39.00 | 40.60 | 12322 | 4908.34 | 5.18% | 0.00 |
| 2026-01-26 | 41.13 | 40.48 | -0.72 | -1.75% | 40.00 | 41.52 | 17123 | 6948.23 | 7.19% | 0.00 |
| 2026-01-23 | 41.30 | 41.20 | -0.04 | -0.10% | 40.66 | 41.30 | 13220 | 5420.86 | 5.55% | 0.00 |
| 2026-01-22 | 40.86 | 41.24 | 0.38 | 0.93% | 40.67 | 41.56 | 14952 | 6153.04 | 6.28% | 0.00 |
| 2026-01-21 | 40.75 | 40.86 | 0.08 | 0.20% | 40.23 | 41.09 | 13131 | 5353.91 | 5.52% | 0.00 |
| 2026-01-20 | 40.33 | 40.78 | 0.37 | 0.92% | 40.33 | 41.07 | 14354 | 5841.07 | 6.03% | 0.00 |
| 2026-01-19 | 40.28 | 40.41 | 0.01 | 0.02% | 40.18 | 40.64 | 11177 | 4509.60 | 4.70% | 0.00 |
| 2026-01-16 | 40.72 | 40.40 | -0.06 | -0.15% | 40.15 | 40.88 | 17770 | 7194.60 | 7.47% | 0.00 |
| 2026-01-15 | 38.88 | 40.46 | 1.39 | 3.56% | 38.80 | 40.75 | 27479 | 11009.39 | 11.55% | 0.00 |
| 2026-01-14 | 39.01 | 39.07 | -0.12 | -0.31% | 38.77 | 39.65 | 15024 | 5885.27 | 6.31% | 0.00 |
| 2026-01-13 | 39.40 | 39.19 | -0.21 | -0.53% | 38.90 | 39.55 | 12008 | 4708.59 | 5.05% | 0.00 |
| 2026-01-12 | 39.08 | 39.40 | 0.32 | 0.82% | 38.78 | 39.41 | 14750 | 5775.61 | 6.20% | 0.00 |
| 2026-01-09 | 39.14 | 39.08 | -0.06 | -0.15% | 38.66 | 39.19 | 16389 | 6378.83 | 6.89% | 0.00 |
| 2026-01-08 | 38.18 | 39.14 | 1.15 | 3.03% | 37.88 | 39.90 | 23864 | 9307.23 | 10.03% | 0.00 |
| 2026-01-07 | 38.45 | 37.99 | -0.21 | -0.55% | 37.88 | 38.45 | 8133 | 3094.84 | 3.42% | 0.00 |
| 2026-01-06 | 38.10 | 38.20 | 0.30 | 0.79% | 37.72 | 38.24 | 8729 | 3328.52 | 3.67% | 0.00 |
| 2026-01-05 | 37.41 | 37.90 | 0.41 | 1.09% | 37.41 | 38.12 | 9237 | 3501.20 | 3.88% | 0.00 |
| 2025-12-31 | 37.56 | 37.49 | -0.17 | -0.45% | 37.20 | 37.90 | 5994 | 2253.29 | 2.52% | 0.00 |
| 2025-12-30 | 37.74 | 37.66 | 0.08 | 0.21% | 37.37 | 38.09 | 5212 | 1967.13 | 2.19% | 0.00 |
| 2025-12-29 | 37.70 | 37.58 | -0.07 | -0.19% | 37.44 | 37.76 | 5880 | 2210.58 | 2.47% | 0.00 |
| 2025-12-26 | 38.36 | 37.65 | -0.64 | -1.67% | 37.60 | 38.40 | 9451 | 3585.88 | 3.97% | 0.00 |
| 2025-12-25 | 38.05 | 38.29 | 0.28 | 0.74% | 37.90 | 38.32 | 7399 | 2823.39 | 3.11% | 0.00 |
| 2025-12-24 | 37.97 | 38.01 | 0.28 | 0.74% | 37.62 | 38.08 | 5724 | 2173.71 | 2.41% | 0.00 |
| 2025-12-23 | 37.70 | 37.73 | -0.12 | -0.32% | 37.60 | 38.12 | 5904 | 2232.07 | 2.48% | 0.00 |
| 2025-12-22 | 37.98 | 37.85 | -0.05 | -0.13% | 37.60 | 38.30 | 5063 | 1925.34 | 2.13% | 0.00 |
| 2025-12-19 | 37.64 | 37.90 | 0.42 | 1.12% | 37.62 | 37.95 | 5825 | 2201.94 | 2.45% | 0.00 |
| 2025-12-18 | 36.91 | 37.48 | 0.24 | 0.64% | 36.91 | 37.85 | 8437 | 3174.31 | 3.54% | 0.00 |
| 2025-12-17 | 37.19 | 37.24 | 0.23 | 0.62% | 36.35 | 37.45 | 7976 | 2943.16 | 3.35% | 0.00 |
| 2025-12-16 | 37.34 | 37.01 | -0.38 | -1.02% | 36.95 | 37.66 | 6922 | 2573.91 | 2.91% | 0.00 |
| 2025-12-15 | 37.41 | 37.39 | -0.21 | -0.56% | 36.81 | 37.84 | 7849 | 2940.10 | 3.30% | 0.00 |
| 2025-12-12 | 37.68 | 37.60 | -0.11 | -0.29% | 37.40 | 38.33 | 8385 | 3177.09 | 3.52% | 0.00 |
| 2025-12-11 | 38.15 | 37.71 | -0.39 | -1.02% | 37.62 | 38.24 | 10912 | 4128.60 | 4.58% | 0.00 |
| 2025-12-10 | 37.70 | 38.10 | 0.41 | 1.09% | 37.48 | 38.10 | 7063 | 2675.95 | 2.97% | 0.00 |
| 2025-12-09 | 37.71 | 37.69 | -0.02 | -0.05% | 37.37 | 37.99 | 5341 | 2019.43 | 2.24% | 0.00 |
| 2025-12-08 | 37.88 | 37.71 | 0.01 | 0.03% | 37.62 | 38.00 | 5412 | 2049.15 | 2.27% | 0.00 |
| 2025-12-05 | 37.35 | 37.70 | 0.35 | 0.94% | 37.15 | 37.79 | 4193 | 1573.22 | 1.76% | 0.00 |
| 2025-12-04 | 37.51 | 37.35 | -0.16 | -0.43% | 37.25 | 37.82 | 4201 | 1578.23 | 1.77% | 0.00 |
| 2025-12-03 | 37.68 | 37.51 | 0.01 | 0.03% | 37.31 | 37.77 | 3999 | 1500.82 | 1.68% | 0.00 |
| 2025-12-02 | 37.71 | 37.50 | -0.21 | -0.56% | 37.48 | 37.88 | 4463 | 1680.10 | 1.88% | 0.00 |
| 2025-12-01 | 37.46 | 37.71 | 0.51 | 1.37% | 37.12 | 37.89 | 6769 | 2551.99 | 2.84% | 0.00 |
| 2025-11-28 | 36.92 | 37.20 | 0.26 | 0.70% | 36.80 | 37.23 | 3098 | 1148.90 | 1.30% | 0.00 |
| 2025-11-27 | 36.62 | 36.94 | 0.20 | 0.54% | 36.57 | 37.19 | 4362 | 1613.93 | 1.83% | 0.00 |
| 2025-11-26 | 36.58 | 36.74 | -0.24 | -0.65% | 36.58 | 37.27 | 5226 | 1931.07 | 2.20% | 0.00 |
| 2025-11-25 | 36.68 | 36.98 | 0.57 | 1.57% | 36.22 | 37.24 | 6403 | 2366.09 | 2.69% | 0.00 |
深证大盘股票行情在线 K线走势图
科力装备(301552)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
