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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 69.51 | 69.51 | 66.66 | 67.30 | -0.13% | 4.00 | 2.12% |
| 2026-02-13 | 66.82 | 67.92 | 66.67 | 67.39 | +0.43% | 2.80 | 1.48% |
| 2026-02-12 | 66.03 | 67.20 | 66.03 | 67.10 | +1.36% | 2.33 | 1.24% |
| 2026-02-11 | 66.76 | 67.07 | 66.18 | 66.20 | -1.02% | 1.60 | 0.86% |
| 2026-02-10 | 66.35 | 67.38 | 66.20 | 66.88 | +0.80% | 2.73 | 1.46% |
| 2026-02-09 | 66.69 | 66.77 | 65.77 | 66.35 | +1.05% | 2.04 | 1.10% |
| 2026-02-06 | 64.00 | 66.66 | 63.68 | 65.66 | +1.45% | 2.97 | 1.61% |
| 2026-02-05 | 66.42 | 66.50 | 64.50 | 64.72 | -3.00% | 2.92 | 1.60% |
| 2026-02-04 | 66.83 | 66.83 | 66.00 | 66.72 | -0.54% | 2.06 | 1.11% |
| 2026-02-03 | 65.46 | 67.18 | 65.20 | 67.08 | +2.95% | 2.95 | 1.58% |
| 2026-02-02 | 67.45 | 67.47 | 65.15 | 65.16 | -2.38% | 2.82 | 1.51% |
| 2026-01-30 | 65.86 | 67.48 | 65.01 | 66.75 | +1.32% | 3.27 | 1.75% |
| 2026-01-29 | 66.88 | 67.99 | 65.88 | 65.88 | -2.08% | 3.21 | 1.71% |
| 2026-01-28 | 68.50 | 68.51 | 66.95 | 67.28 | -2.58% | 3.57 | 1.88% |
| 2026-01-27 | 68.49 | 69.16 | 65.84 | 69.06 | +1.01% | 5.17 | 2.73% |
| 2026-01-26 | 72.40 | 72.96 | 68.34 | 68.37 | -5.04% | 6.70 | 3.42% |
| 2026-01-23 | 71.63 | 73.30 | 70.64 | 72.00 | +0.52% | 6.68 | 3.30% |
| 2026-01-22 | 71.79 | 73.28 | 71.25 | 71.63 | -0.44% | 5.97 | 2.94% |
| 2026-01-21 | 69.81 | 72.76 | 69.57 | 71.95 | +2.27% | 7.69 | 3.82% |
| 2026-01-20 | 72.07 | 72.56 | 69.76 | 70.35 | -2.55% | 6.58 | 3.31% |