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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.55 | 57.37 | 56.43 | 57.07 | +0.30% | 1.73 | 1.08% |
| 2026-04-21 | 57.09 | 57.46 | 56.34 | 56.90 | -0.68% | 1.54 | 0.96% |
| 2026-04-20 | 57.80 | 57.85 | 57.20 | 57.29 | -0.07% | 1.89 | 1.17% |
| 2026-04-17 | 56.61 | 57.58 | 56.33 | 57.33 | +0.76% | 1.79 | 1.12% |
| 2026-04-16 | 57.29 | 57.31 | 56.40 | 56.90 | +0.73% | 1.43 | 0.89% |
| 2026-04-15 | 57.47 | 57.80 | 56.35 | 56.49 | -0.70% | 1.95 | 1.22% |
| 2026-04-14 | 56.16 | 56.96 | 55.95 | 56.89 | +2.19% | 1.72 | 1.08% |
| 2026-04-13 | 55.68 | 56.20 | 55.30 | 55.67 | -0.61% | 1.33 | 0.85% |
| 2026-04-10 | 55.12 | 56.74 | 55.12 | 56.01 | +2.39% | 2.05 | 1.30% |
| 2026-04-09 | 55.62 | 55.62 | 54.58 | 54.70 | -2.25% | 1.42 | 0.92% |
| 2026-04-08 | 54.10 | 55.96 | 54.10 | 55.96 | +5.49% | 2.10 | 1.35% |
| 2026-04-07 | 53.27 | 53.58 | 52.44 | 53.05 | -0.39% | 0.94 | 0.63% |
| 2026-04-03 | 54.25 | 54.78 | 53.10 | 53.26 | -1.81% | 0.95 | 0.63% |
| 2026-04-02 | 55.75 | 55.75 | 54.10 | 54.24 | -3.02% | 1.18 | 0.77% |
| 2026-04-01 | 56.00 | 56.29 | 55.51 | 55.93 | +1.16% | 1.24 | 0.79% |
| 2026-03-31 | 55.01 | 55.99 | 54.89 | 55.29 | +0.16% | 1.13 | 0.73% |
| 2026-03-30 | 54.23 | 55.79 | 54.10 | 55.20 | +0.18% | 1.11 | 0.72% |
| 2026-03-27 | 53.51 | 55.36 | 53.51 | 55.10 | +0.93% | 1.31 | 0.85% |
| 2026-03-26 | 55.34 | 56.55 | 54.40 | 54.59 | -1.30% | 1.56 | 1.00% |
| 2026-03-25 | 55.13 | 55.88 | 55.10 | 55.31 | +0.84% | 1.42 | 0.92% |