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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.51 | 73.08 | 70.05 | 72.15 | +2.34% | 12.08 | 5.98% |
| 2025-08-19 | 70.00 | 72.30 | 68.30 | 70.50 | +0.84% | 11.88 | 6.03% |
| 2025-08-18 | 70.68 | 70.93 | 68.96 | 69.91 | +0.50% | 9.23 | 4.71% |
| 2025-08-15 | 67.77 | 70.00 | 67.70 | 69.56 | +2.70% | 9.78 | 5.04% |
| 2025-08-14 | 68.30 | 68.94 | 66.50 | 67.73 | -0.83% | 7.97 | 4.18% |
| 2025-08-13 | 67.60 | 68.36 | 67.18 | 68.30 | +0.89% | 5.53 | 2.90% |
| 2025-08-12 | 68.18 | 68.35 | 66.79 | 67.70 | -0.60% | 4.91 | 2.59% |
| 2025-08-11 | 67.20 | 70.00 | 67.20 | 68.11 | +1.82% | 7.02 | 3.65% |
| 2025-08-08 | 69.28 | 69.28 | 66.72 | 66.89 | -3.44% | 6.35 | 3.35% |
| 2025-08-07 | 69.07 | 69.49 | 67.98 | 69.27 | -0.32% | 8.05 | 4.17% |
| 2025-08-06 | 66.50 | 70.50 | 66.01 | 69.49 | +4.97% | 12.94 | 6.72% |
| 2025-08-05 | 66.11 | 66.46 | 65.28 | 66.20 | +0.24% | 4.56 | 2.47% |
| 2025-08-04 | 63.14 | 66.15 | 63.01 | 66.04 | +4.16% | 5.96 | 3.27% |
| 2025-08-01 | 64.09 | 64.77 | 62.88 | 63.40 | -0.91% | 3.11 | 1.74% |
| 2025-07-31 | 63.76 | 65.46 | 63.73 | 63.98 | -0.12% | 4.14 | 2.28% |
| 2025-07-30 | 65.01 | 65.03 | 63.63 | 64.06 | -1.82% | 3.58 | 1.98% |
| 2025-07-29 | 65.32 | 65.60 | 64.65 | 65.25 | -0.41% | 3.51 | 1.92% |
| 2025-07-28 | 65.80 | 66.88 | 65.36 | 65.52 | -0.40% | 4.03 | 2.17% |
| 2025-07-25 | 65.53 | 66.10 | 64.93 | 65.78 | +0.43% | 4.12 | 2.24% |
| 2025-07-24 | 65.41 | 66.38 | 65.30 | 65.50 | -0.02% | 3.67 | 1.99% |