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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 63.17 | 63.50 | 62.18 | 62.22 | -1.95% | 1.78 | 1.01% |
| 2025-12-17 | 62.00 | 63.60 | 61.73 | 63.46 | +2.21% | 2.21 | 1.26% |
| 2025-12-16 | 63.14 | 63.38 | 62.03 | 62.09 | -1.76% | 1.88 | 1.07% |
| 2025-12-15 | 63.98 | 64.49 | 63.15 | 63.20 | -1.77% | 1.97 | 1.10% |
| 2025-12-12 | 64.21 | 64.66 | 63.32 | 64.34 | -0.11% | 2.86 | 1.59% |
| 2025-12-11 | 65.91 | 65.91 | 64.39 | 64.41 | -2.05% | 2.97 | 1.63% |
| 2025-12-10 | 64.81 | 66.09 | 64.81 | 65.76 | +0.78% | 3.11 | 1.69% |
| 2025-12-09 | 65.20 | 66.55 | 64.90 | 65.25 | +0.57% | 4.79 | 2.59% |
| 2025-12-08 | 64.66 | 65.50 | 64.02 | 64.88 | +0.85% | 4.03 | 2.22% |
| 2025-12-05 | 62.89 | 64.46 | 62.25 | 64.33 | +1.55% | 4.26 | 2.39% |
| 2025-12-04 | 61.93 | 63.88 | 61.62 | 63.35 | +4.85% | 6.11 | 3.46% |
| 2025-12-03 | 61.49 | 61.65 | 60.31 | 60.42 | -1.11% | 1.27 | 0.75% |
| 2025-12-02 | 62.48 | 62.48 | 61.05 | 61.10 | -2.27% | 1.56 | 0.90% |
| 2025-12-01 | 61.59 | 62.60 | 61.59 | 62.52 | +0.51% | 2.10 | 1.20% |
| 2025-11-28 | 61.15 | 62.98 | 60.62 | 62.20 | +1.60% | 2.45 | 1.41% |
| 2025-11-27 | 61.48 | 62.30 | 61.18 | 61.22 | -0.29% | 1.80 | 1.04% |
| 2025-11-26 | 60.82 | 61.88 | 60.18 | 61.40 | +0.94% | 2.00 | 1.16% |
| 2025-11-25 | 60.82 | 61.50 | 60.75 | 60.83 | +0.30% | 1.96 | 1.14% |
| 2025-11-24 | 60.10 | 60.88 | 59.36 | 60.65 | +0.55% | 2.05 | 1.22% |
| 2025-11-21 | 59.80 | 61.27 | 59.00 | 60.32 | -0.05% | 3.40 | 2.01% |