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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 66.08 | 66.38 | 64.88 | 65.51 | -2.22% | 4.97 | 2.69% |
| 2025-07-22 | 66.93 | 68.65 | 66.00 | 67.00 | -0.58% | 7.35 | 3.90% |
| 2025-07-21 | 66.29 | 68.55 | 65.90 | 67.39 | +2.73% | 9.46 | 5.01% |
| 2025-07-18 | 65.80 | 65.96 | 64.80 | 65.60 | +0.12% | 4.35 | 2.38% |
| 2025-07-17 | 64.58 | 65.80 | 64.11 | 65.52 | +1.50% | 6.96 | 3.78% |
| 2025-07-16 | 63.78 | 65.48 | 63.52 | 64.55 | +1.25% | 6.07 | 3.33% |
| 2025-07-15 | 63.83 | 64.03 | 63.03 | 63.76 | -0.11% | 4.00 | 2.23% |
| 2025-07-14 | 62.63 | 64.33 | 62.03 | 63.83 | +2.53% | 6.51 | 3.63% |
| 2025-07-11 | 60.82 | 62.93 | 60.62 | 62.25 | +2.32% | 4.55 | 2.60% |
| 2025-07-10 | 60.94 | 61.08 | 60.46 | 60.84 | -1.05% | 2.84 | 1.66% |
| 2025-07-09 | 62.20 | 63.70 | 61.42 | 61.49 | -0.05% | 5.14 | 2.91% |
| 2025-07-08 | 60.83 | 61.82 | 60.64 | 61.52 | +1.13% | 2.69 | 1.55% |
| 2025-07-07 | 61.24 | 61.25 | 60.35 | 60.83 | -0.67% | 1.74 | 1.02% |
| 2025-07-04 | 62.14 | 62.16 | 61.17 | 61.24 | -1.08% | 2.55 | 1.47% |
| 2025-07-03 | 62.06 | 62.60 | 61.62 | 61.91 | -0.27% | 2.01 | 1.15% |
| 2025-07-02 | 63.32 | 63.32 | 61.64 | 62.07 | -2.18% | 3.24 | 1.84% |
| 2025-07-01 | 63.40 | 63.98 | 62.76 | 63.46 | -0.31% | 2.85 | 1.60% |
| 2025-06-30 | 63.61 | 64.19 | 62.88 | 63.66 | +0.58% | 3.13 | 1.74% |
| 2025-06-27 | 63.15 | 64.03 | 62.76 | 63.29 | +0.13% | 3.33 | 1.86% |
| 2025-06-26 | 64.71 | 65.25 | 63.21 | 63.21 | -1.50% | 4.90 | 2.70% |