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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 63.41 | 63.41 | 61.64 | 61.81 | -2.53% | 3.18 | 1.81% |
| 2025-05-26 | 63.73 | 64.02 | 62.74 | 63.41 | -0.61% | 2.88 | 1.61% |
| 2025-05-23 | 64.09 | 65.55 | 63.41 | 63.80 | -0.82% | 4.34 | 2.38% |
| 2025-05-22 | 64.62 | 65.47 | 64.23 | 64.33 | -0.28% | 3.09 | 1.69% |
| 2025-05-21 | 65.19 | 65.29 | 64.09 | 64.50 | -1.62% | 3.68 | 2.02% |
| 2025-05-20 | 65.42 | 66.20 | 64.79 | 65.57 | -0.03% | 3.59 | 1.94% |
| 2025-05-19 | 67.54 | 67.54 | 64.70 | 65.59 | -2.89% | 5.45 | 2.95% |
| 2025-05-16 | 66.62 | 68.76 | 65.62 | 67.54 | +1.15% | 6.47 | 3.37% |
| 2025-05-15 | 68.37 | 68.41 | 66.72 | 66.77 | -2.32% | 5.10 | 2.69% |
| 2025-05-14 | 69.08 | 69.32 | 67.71 | 68.36 | -0.78% | 6.13 | 3.17% |
| 2025-05-13 | 71.20 | 71.20 | 68.39 | 68.90 | -1.79% | 9.11 | 4.66% |
| 2025-05-12 | 67.33 | 70.40 | 67.33 | 70.15 | +5.61% | 14.71 | 7.50% |
| 2025-05-09 | 67.71 | 67.71 | 65.22 | 66.43 | -2.00% | 5.90 | 3.16% |
| 2025-05-08 | 67.46 | 68.51 | 67.04 | 67.78 | +0.37% | 5.74 | 3.00% |
| 2025-05-07 | 69.10 | 69.36 | 66.71 | 67.53 | -1.50% | 8.26 | 4.31% |
| 2025-05-06 | 68.45 | 68.96 | 67.21 | 68.56 | +1.32% | 10.59 | 5.52% |