柯力传感 sh.603662
67.78
+0.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.75 | 68.43 | 66.02 | 67.78 | +0.52% | 6.95 | 3.69% |
| 2026-05-22 | 68.00 | 68.12 | 65.52 | 67.43 | +0.01% | 6.98 | 3.71% |
| 2026-05-21 | 66.86 | 69.50 | 66.85 | 67.42 | +1.72% | 11.01 | 5.74% |
| 2026-05-20 | 65.76 | 67.20 | 65.20 | 66.28 | -0.63% | 5.36 | 2.88% |
| 2026-05-19 | 68.00 | 68.30 | 66.25 | 66.70 | -1.69% | 7.24 | 3.85% |
| 2026-05-18 | 64.05 | 68.00 | 63.58 | 67.85 | +5.98% | 11.15 | 6.01% |
| 2026-05-15 | 60.12 | 64.66 | 60.10 | 64.02 | +6.01% | 8.26 | 4.67% |
| 2026-05-14 | 61.43 | 61.90 | 60.10 | 60.39 | -1.32% | 3.57 | 2.09% |
| 2026-05-13 | 60.72 | 61.63 | 60.52 | 61.20 | -0.23% | 2.81 | 1.64% |
| 2026-05-12 | 61.25 | 62.57 | 60.79 | 61.34 | +0.16% | 3.45 | 1.99% |
| 2026-05-11 | 61.75 | 61.98 | 60.08 | 61.24 | -0.10% | 4.50 | 2.62% |
| 2026-05-08 | 58.98 | 61.84 | 58.72 | 61.30 | +3.99% | 6.29 | 3.69% |
| 2026-05-07 | 57.16 | 59.00 | 56.89 | 58.95 | +3.19% | 3.43 | 2.09% |
| 2026-05-06 | 56.35 | 57.57 | 56.35 | 57.13 | +1.65% | 2.68 | 1.67% |
| 2026-04-30 | 55.25 | 57.10 | 55.23 | 56.20 | +1.41% | 2.13 | 1.34% |
| 2026-04-29 | 54.72 | 56.10 | 54.56 | 55.42 | +1.26% | 1.65 | 1.06% |
| 2026-04-28 | 56.10 | 56.10 | 54.34 | 54.73 | -3.78% | 2.62 | 1.69% |
| 2026-04-27 | 55.50 | 57.77 | 55.28 | 56.88 | +1.92% | 2.64 | 1.65% |
| 2026-04-24 | 55.98 | 56.25 | 55.32 | 55.81 | -0.39% | 1.34 | 0.85% |
| 2026-04-23 | 56.99 | 56.99 | 55.56 | 56.03 | -1.82% | 2.22 | 1.41% |