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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 71.18 | 72.76 | 70.80 | 72.19 | +2.72% | 9.86 | 4.88% |
| 2026-01-16 | 68.60 | 71.47 | 68.59 | 70.28 | +3.14% | 7.76 | 3.94% |
| 2026-01-15 | 67.56 | 68.48 | 67.30 | 68.14 | +0.77% | 3.00 | 1.57% |
| 2026-01-14 | 68.58 | 69.67 | 67.00 | 67.62 | -1.50% | 6.17 | 3.22% |
| 2026-01-13 | 70.40 | 71.00 | 68.43 | 68.65 | -2.54% | 6.04 | 3.09% |
| 2026-01-12 | 69.85 | 70.67 | 68.91 | 70.44 | +0.84% | 6.92 | 3.52% |
| 2026-01-09 | 69.00 | 70.29 | 68.72 | 69.85 | +0.94% | 5.02 | 2.56% |
| 2026-01-08 | 68.23 | 69.70 | 68.23 | 69.20 | +0.49% | 3.80 | 1.96% |
| 2026-01-07 | 70.34 | 70.34 | 68.51 | 68.86 | -2.55% | 7.24 | 3.72% |
| 2026-01-06 | 70.62 | 71.33 | 69.88 | 70.66 | +0.06% | 5.94 | 3.01% |
| 2026-01-05 | 71.00 | 71.01 | 69.56 | 70.62 | -1.92% | 7.98 | 4.05% |
| 2025-12-31 | 70.00 | 73.00 | 68.94 | 72.00 | +2.37% | 11.75 | 5.86% |
| 2025-12-30 | 66.92 | 70.99 | 66.05 | 70.33 | +5.35% | 11.33 | 5.84% |
| 2025-12-29 | 65.55 | 67.23 | 65.49 | 66.76 | +1.92% | 5.14 | 2.75% |
| 2025-12-26 | 66.30 | 66.66 | 64.82 | 65.50 | -0.98% | 4.28 | 2.32% |
| 2025-12-25 | 63.61 | 66.47 | 63.61 | 66.15 | +4.12% | 5.82 | 3.17% |
| 2025-12-24 | 63.21 | 63.79 | 63.21 | 63.53 | +0.17% | 1.62 | 0.91% |
| 2025-12-23 | 64.34 | 64.34 | 63.21 | 63.42 | -1.55% | 1.95 | 1.09% |
| 2025-12-22 | 63.83 | 64.71 | 63.40 | 64.42 | +2.09% | 3.07 | 1.70% |
| 2025-12-19 | 62.84 | 63.82 | 62.51 | 63.10 | +1.41% | 2.09 | 1.18% |