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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 55.89 | 56.08 | 53.42 | 54.85 | 0.00% | 1.63 | 1.07% |
| 2026-03-23 | 56.12 | 57.57 | 54.30 | 54.85 | -3.33% | 2.40 | 1.52% |
| 2026-03-20 | 57.58 | 58.08 | 56.58 | 56.74 | -1.58% | 1.65 | 1.03% |
| 2026-03-19 | 59.13 | 59.45 | 57.40 | 57.65 | -3.79% | 2.22 | 1.36% |
| 2026-03-18 | 59.86 | 60.29 | 59.28 | 59.92 | +0.20% | 1.17 | 0.70% |
| 2026-03-17 | 60.72 | 60.93 | 59.71 | 59.80 | -1.29% | 1.24 | 0.74% |
| 2026-03-16 | 60.09 | 60.59 | 59.25 | 60.58 | +0.85% | 1.25 | 0.74% |
| 2026-03-13 | 60.57 | 60.75 | 60.01 | 60.07 | -1.30% | 1.05 | 0.62% |
| 2026-03-12 | 61.57 | 61.86 | 60.59 | 60.86 | -1.39% | 1.29 | 0.75% |
| 2026-03-11 | 62.03 | 62.49 | 61.52 | 61.72 | -0.52% | 1.30 | 0.75% |
| 2026-03-10 | 61.30 | 62.30 | 61.20 | 62.04 | +2.26% | 2.27 | 1.31% |
| 2026-03-09 | 60.10 | 60.87 | 59.11 | 60.67 | -0.57% | 1.83 | 1.09% |
| 2026-03-06 | 60.31 | 61.25 | 60.27 | 61.02 | +0.69% | 1.12 | 0.66% |
| 2026-03-05 | 61.30 | 61.38 | 60.29 | 60.60 | +0.78% | 1.72 | 1.01% |
| 2026-03-04 | 59.80 | 60.80 | 59.50 | 60.13 | -0.36% | 2.22 | 1.31% |
| 2026-03-03 | 63.12 | 63.50 | 60.28 | 60.35 | -4.27% | 3.43 | 1.99% |
| 2026-03-02 | 64.18 | 64.18 | 62.90 | 63.04 | -3.24% | 3.57 | 2.01% |
| 2026-02-27 | 65.50 | 65.88 | 65.05 | 65.15 | -0.96% | 2.30 | 1.25% |
| 2026-02-26 | 66.75 | 66.75 | 65.28 | 65.78 | -1.05% | 3.03 | 1.64% |
| 2026-02-25 | 67.26 | 67.26 | 66.21 | 66.48 | -1.22% | 2.75 | 1.47% |