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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 63.47 | 64.52 | 63.03 | 64.18 | +1.10% | 5.23 | 2.90% |
| 2025-06-24 | 60.64 | 63.58 | 60.64 | 63.48 | +5.04% | 6.22 | 3.51% |
| 2025-06-23 | 59.31 | 60.83 | 58.76 | 60.43 | +0.75% | 2.38 | 1.41% |
| 2025-06-20 | 61.63 | 61.94 | 59.89 | 59.98 | -3.29% | 3.52 | 2.06% |
| 2025-06-19 | 62.58 | 63.83 | 61.74 | 62.02 | -1.41% | 5.53 | 3.11% |
| 2025-06-18 | 62.15 | 63.20 | 61.74 | 62.91 | +1.14% | 2.90 | 1.64% |
| 2025-06-17 | 62.81 | 63.14 | 61.80 | 62.20 | -1.16% | 2.73 | 1.55% |
| 2025-06-16 | 62.52 | 63.70 | 62.31 | 62.93 | +0.02% | 3.06 | 1.72% |
| 2025-06-13 | 63.53 | 64.69 | 62.13 | 62.92 | -2.57% | 4.57 | 2.56% |
| 2025-06-12 | 64.17 | 65.09 | 63.68 | 64.58 | -0.41% | 3.80 | 2.09% |
| 2025-06-11 | 65.37 | 65.80 | 64.55 | 64.85 | -1.60% | 6.33 | 3.45% |
| 2025-06-10 | 62.53 | 67.51 | 60.69 | 65.91 | +5.43% | 11.17 | 6.17% |
| 2025-06-09 | 62.63 | 63.39 | 62.39 | 62.51 | -0.24% | 3.14 | 1.77% |
| 2025-06-06 | 63.10 | 63.39 | 62.43 | 62.66 | -0.85% | 3.06 | 1.73% |
| 2025-06-05 | 61.19 | 63.87 | 60.44 | 63.20 | +3.56% | 5.47 | 3.11% |
| 2025-06-04 | 60.76 | 61.36 | 60.42 | 61.03 | +0.82% | 2.34 | 1.36% |
| 2025-06-03 | 59.76 | 60.98 | 59.66 | 60.53 | -0.12% | 1.95 | 1.14% |
| 2025-05-30 | 61.94 | 61.96 | 60.27 | 60.60 | -2.58% | 2.91 | 1.70% |
| 2025-05-29 | 61.47 | 62.94 | 61.47 | 62.20 | +0.90% | 3.03 | 1.73% |
| 2025-05-28 | 61.92 | 62.53 | 61.24 | 61.65 | -0.26% | 2.58 | 1.48% |