科林电气(603050)股票行情
科林电气(603050)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 |
|---|
| 2025-12-15 | 17.90 | 17.98 | -0.08 | -0.44% | 17.80 | 18.31 | 38413 | 6925.87 | 0.95% |
| 2025-12-12 | 18.05 | 18.06 | 0.24 | 1.35% | 17.87 | 18.25 | 68396 | 12375.02 | 1.70% |
| 2025-12-11 | 17.93 | 17.82 | -0.09 | -0.50% | 17.81 | 18.18 | 35666 | 6406.66 | 0.88% |
| 2025-12-10 | 18.00 | 17.91 | -0.13 | -0.72% | 17.80 | 18.18 | 40236 | 7218.80 | 1.00% |
| 2025-12-09 | 17.15 | 18.04 | 0.90 | 5.25% | 17.07 | 18.27 | 83921 | 14973.84 | 2.08% |
| 2025-12-08 | 17.18 | 17.14 | -0.22 | -1.27% | 16.61 | 17.21 | 51899 | 8830.03 | 1.29% |
| 2025-12-05 | 17.14 | 17.36 | 0.22 | 1.28% | 17.10 | 17.46 | 29483 | 5117.47 | 0.73% |
| 2025-12-04 | 17.03 | 17.14 | 0.06 | 0.35% | 17.00 | 17.34 | 34100 | 5863.08 | 0.85% |
| 2025-12-03 | 17.09 | 17.08 | 0.00 | 0.00% | 16.94 | 17.18 | 20701 | 3534.61 | 0.51% |
| 2025-12-02 | 17.26 | 17.08 | -0.18 | -1.04% | 17.00 | 17.28 | 20377 | 3483.18 | 0.51% |
| 2025-12-01 | 17.19 | 17.26 | 0.11 | 0.64% | 17.01 | 17.36 | 23152 | 3990.63 | 0.57% |
| 2025-11-28 | 16.83 | 17.15 | 0.19 | 1.12% | 16.83 | 17.22 | 28830 | 4934.83 | 0.71% |
| 2025-11-27 | 16.98 | 16.96 | -0.01 | -0.06% | 16.90 | 17.13 | 21166 | 3608.75 | 0.52% |
| 2025-11-26 | 17.00 | 16.97 | -0.07 | -0.41% | 16.86 | 17.14 | 25905 | 4410.53 | 0.64% |
| 2025-11-25 | 16.96 | 17.04 | 0.24 | 1.43% | 16.89 | 17.23 | 31691 | 5415.92 | 0.79% |
| 2025-11-24 | 16.71 | 16.80 | 0.09 | 0.54% | 16.61 | 17.33 | 39029 | 6555.12 | 0.97% |
| 2025-11-21 | 17.35 | 16.71 | -0.78 | -4.46% | 16.50 | 17.42 | 73829 | 12444.84 | 1.83% |
| 2025-11-20 | 17.68 | 17.49 | -0.14 | -0.79% | 17.43 | 17.82 | 25365 | 4457.46 | 0.63% |
| 2025-11-19 | 17.83 | 17.63 | -0.28 | -1.56% | 17.50 | 18.10 | 34044 | 6020.79 | 0.84% |
| 2025-11-18 | 18.34 | 17.91 | -0.42 | -2.29% | 17.71 | 18.37 | 53639 | 9643.57 | 1.33% |
| 2025-11-17 | 18.51 | 18.33 | -0.18 | -0.97% | 17.96 | 18.56 | 41443 | 7549.53 | 1.03% |
| 2025-11-14 | 18.83 | 18.51 | -0.38 | -2.01% | 18.44 | 18.86 | 33998 | 6338.56 | 0.84% |
| 2025-11-13 | 18.99 | 18.89 | -0.14 | -0.74% | 18.72 | 19.04 | 43960 | 8300.36 | 1.09% |
| 2025-11-12 | 19.39 | 19.03 | -0.57 | -2.91% | 18.78 | 19.58 | 59019 | 11269.65 | 1.46% |
| 2025-11-11 | 19.81 | 19.60 | -0.21 | -1.06% | 19.32 | 20.10 | 49796 | 9791.43 | 1.23% |
| 2025-11-10 | 19.95 | 19.81 | -0.02 | -0.10% | 19.20 | 20.12 | 62479 | 12219.61 | 1.55% |
| 2025-11-07 | 19.69 | 19.83 | 0.11 | 0.56% | 19.60 | 20.25 | 63703 | 12643.88 | 1.58% |
| 2025-11-06 | 19.64 | 19.72 | 0.09 | 0.46% | 19.44 | 20.13 | 76161 | 15105.26 | 1.89% |
| 2025-11-05 | 18.86 | 19.63 | 0.45 | 2.35% | 18.68 | 19.88 | 94123 | 18315.89 | 2.33% |
| 2025-11-04 | 19.19 | 19.18 | -0.01 | -0.05% | 19.00 | 19.57 | 61342 | 11824.00 | 1.52% |
| 2025-11-03 | 19.36 | 19.19 | -0.14 | -0.72% | 18.89 | 19.50 | 54813 | 10516.88 | 1.36% |
| 2025-10-31 | 19.10 | 19.33 | -0.04 | -0.21% | 19.10 | 19.69 | 50267 | 9756.34 | 1.25% |
| 2025-10-30 | 19.57 | 19.37 | -0.29 | -1.48% | 19.12 | 19.76 | 67368 | 13061.75 | 1.67% |
| 2025-10-29 | 19.58 | 19.66 | 0.05 | 0.25% | 19.44 | 20.15 | 88128 | 17484.12 | 2.19% |
| 2025-10-28 | 19.75 | 19.61 | -0.10 | -0.51% | 19.44 | 20.06 | 60990 | 11991.89 | 1.51% |
| 2025-10-27 | 19.80 | 19.71 | 0.35 | 1.81% | 19.31 | 20.28 | 100714 | 19834.20 | 2.50% |
| 2025-10-24 | 19.59 | 19.36 | -0.22 | -1.12% | 18.93 | 19.59 | 114880 | 22174.39 | 2.85% |
| 2025-10-23 | 18.91 | 19.58 | 0.67 | 3.54% | 18.91 | 20.08 | 154027 | 30303.15 | 3.82% |
| 2025-10-22 | 19.15 | 18.91 | -0.19 | -0.99% | 18.69 | 19.30 | 49636 | 9364.47 | 1.23% |
| 2025-10-21 | 18.01 | 19.10 | 0.97 | 5.35% | 18.00 | 19.53 | 124106 | 23469.99 | 3.08% |
| 2025-10-20 | 18.00 | 18.13 | 0.36 | 2.03% | 17.93 | 18.63 | 51356 | 9345.85 | 1.27% |
| 2025-10-17 | 18.50 | 17.77 | -0.71 | -3.84% | 17.65 | 18.55 | 84232 | 15112.69 | 2.09% |
| 2025-10-16 | 18.95 | 18.48 | -0.32 | -1.70% | 18.43 | 19.15 | 54114 | 10115.71 | 1.34% |
| 2025-10-15 | 18.40 | 18.80 | 0.36 | 1.95% | 18.30 | 18.85 | 61137 | 11381.92 | 1.52% |
| 2025-10-14 | 19.04 | 18.44 | -0.52 | -2.74% | 18.38 | 19.28 | 95953 | 17939.39 | 2.38% |
| 2025-10-13 | 19.14 | 18.96 | -0.68 | -3.46% | 18.18 | 19.14 | 140993 | 26527.30 | 3.50% |
| 2025-10-10 | 18.30 | 19.64 | 1.26 | 6.86% | 18.28 | 19.85 | 163169 | 31123.71 | 4.05% |
| 2025-10-09 | 18.54 | 18.38 | -0.12 | -0.65% | 18.36 | 19.18 | 144955 | 27157.08 | 3.59% |
| 2025-09-30 | 18.99 | 18.50 | -0.58 | -3.04% | 18.47 | 19.49 | 229683 | 43032.64 | 5.69% |
| 2025-09-29 | 17.74 | 19.08 | 1.34 | 7.55% | 17.74 | 19.51 | 312454 | 60284.94 | 7.75% |
| 2025-09-26 | 18.07 | 17.74 | -0.16 | -0.89% | 17.56 | 18.12 | 65105 | 11634.56 | 1.61% |
| 2025-09-25 | 17.24 | 17.90 | 0.69 | 4.01% | 17.05 | 18.54 | 160137 | 28771.80 | 3.97% |
| 2025-09-24 | 16.80 | 17.21 | 0.30 | 1.77% | 16.56 | 17.29 | 83993 | 14280.15 | 2.08% |
| 2025-09-23 | 16.66 | 16.91 | 0.15 | 0.89% | 16.30 | 16.94 | 80227 | 13382.55 | 1.99% |
| 2025-09-22 | 16.64 | 16.76 | 0.18 | 1.09% | 16.64 | 17.00 | 60265 | 10138.36 | 1.49% |
| 2025-09-19 | 16.58 | 16.58 | 0.01 | 0.06% | 16.39 | 16.76 | 54168 | 8947.53 | 1.34% |
| 2025-09-18 | 17.14 | 16.57 | -0.58 | -3.38% | 16.43 | 17.18 | 127844 | 21469.75 | 3.17% |
| 2025-09-17 | 17.10 | 17.15 | 0.05 | 0.29% | 16.92 | 17.44 | 96169 | 16535.22 | 2.38% |
| 2025-09-16 | 17.35 | 17.10 | -0.54 | -3.06% | 17.03 | 17.89 | 188413 | 32517.39 | 4.67% |
| 2025-09-15 | 17.14 | 17.64 | 0.76 | 4.50% | 17.05 | 18.57 | 241503 | 43319.06 | 5.99% |
| 2025-09-12 | 16.09 | 16.88 | 0.85 | 5.30% | 15.96 | 16.93 | 101490 | 16805.00 | 2.52% |
| 2025-09-11 | 15.98 | 16.03 | 0.02 | 0.12% | 15.77 | 16.06 | 18337 | 2916.37 | 0.45% |
| 2025-09-10 | 16.12 | 16.01 | -0.11 | -0.68% | 16.00 | 16.17 | 18441 | 2963.15 | 0.46% |
| 2025-09-09 | 16.11 | 16.12 | 0.01 | 0.06% | 16.03 | 16.22 | 21202 | 3417.00 | 0.53% |
| 2025-09-08 | 16.15 | 16.11 | 0.08 | 0.50% | 15.95 | 16.15 | 22769 | 3654.01 | 0.56% |
| 2025-09-05 | 15.73 | 16.03 | 0.33 | 2.10% | 15.60 | 16.11 | 26682 | 4242.30 | 0.66% |
| 2025-09-04 | 15.76 | 15.70 | 0.04 | 0.26% | 15.46 | 15.87 | 19503 | 3062.06 | 0.48% |
| 2025-09-03 | 15.85 | 15.66 | -0.19 | -1.20% | 15.62 | 15.93 | 18684 | 2936.36 | 0.46% |
| 2025-09-02 | 16.03 | 15.85 | -0.19 | -1.18% | 15.73 | 16.12 | 24776 | 3927.81 | 0.61% |
| 2025-09-01 | 16.12 | 16.04 | -0.04 | -0.25% | 15.98 | 16.17 | 19349 | 3110.93 | 0.48% |
| 2025-08-29 | 15.96 | 16.08 | 0.11 | 0.69% | 15.85 | 16.08 | 14093 | 2252.38 | 0.35% |
| 2025-08-28 | 16.10 | 15.97 | -0.10 | -0.62% | 15.60 | 16.20 | 30612 | 4872.71 | 0.76% |
| 2025-08-27 | 16.34 | 16.07 | -0.32 | -1.95% | 16.04 | 16.40 | 30406 | 4937.76 | 0.75% |
| 2025-08-26 | 16.42 | 16.39 | -0.05 | -0.30% | 16.26 | 16.53 | 25344 | 4159.97 | 0.63% |
| 2025-08-25 | 16.26 | 16.44 | 0.18 | 1.11% | 16.19 | 16.44 | 41040 | 6695.39 | 1.02% |
| 2025-08-22 | 16.29 | 16.26 | 0.04 | 0.25% | 16.10 | 16.30 | 27124 | 4391.90 | 0.67% |
| 2025-08-21 | 16.31 | 16.22 | -0.07 | -0.43% | 16.14 | 16.33 | 32968 | 5356.46 | 0.82% |
| 2025-08-20 | 16.28 | 16.29 | 0.01 | 0.06% | 16.18 | 16.36 | 21582 | 3507.80 | 0.54% |
| 2025-08-19 | 16.33 | 16.28 | -0.02 | -0.12% | 16.20 | 16.35 | 23176 | 3766.54 | 0.57% |
| 2025-08-18 | 16.37 | 16.30 | -0.06 | -0.37% | 16.22 | 16.42 | 38245 | 6241.82 | 0.95% |
上证大盘股票行情在线 K线走势图
科林电气(603050)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
