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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.25 | 62.26 | 60.33 | 60.35 | -1.68% | 1.65 | 0.96% |
| 2025-11-19 | 62.35 | 62.68 | 61.27 | 61.38 | -1.45% | 1.55 | 0.89% |
| 2025-11-18 | 62.50 | 62.91 | 61.86 | 62.28 | -0.35% | 1.65 | 0.94% |
| 2025-11-17 | 62.10 | 62.70 | 61.81 | 62.50 | +0.48% | 1.47 | 0.84% |
| 2025-11-14 | 63.11 | 63.27 | 62.20 | 62.20 | -2.25% | 1.96 | 1.11% |
| 2025-11-13 | 63.29 | 63.80 | 62.60 | 63.63 | +0.43% | 2.08 | 1.17% |
| 2025-11-12 | 64.80 | 64.86 | 62.69 | 63.36 | -1.42% | 2.41 | 1.35% |
| 2025-11-11 | 65.36 | 65.95 | 64.17 | 64.27 | -1.47% | 2.38 | 1.31% |
| 2025-11-10 | 67.00 | 67.48 | 65.01 | 65.23 | -2.63% | 3.17 | 1.72% |
| 2025-11-07 | 68.18 | 68.19 | 66.80 | 66.99 | -0.45% | 3.55 | 1.88% |
| 2025-11-06 | 65.09 | 67.96 | 65.03 | 67.29 | +4.02% | 4.47 | 2.39% |
| 2025-11-05 | 64.00 | 65.70 | 64.00 | 64.69 | -1.48% | 2.61 | 1.43% |
| 2025-11-04 | 68.05 | 68.16 | 65.22 | 65.66 | -3.44% | 3.69 | 1.99% |
| 2025-11-03 | 68.18 | 68.80 | 67.60 | 68.00 | -0.28% | 3.14 | 1.64% |
| 2025-10-31 | 67.60 | 68.96 | 66.80 | 68.19 | +0.95% | 4.37 | 2.28% |
| 2025-10-30 | 68.10 | 68.70 | 67.11 | 67.55 | -0.82% | 3.40 | 1.79% |
| 2025-10-29 | 67.50 | 68.18 | 67.20 | 68.11 | +0.99% | 3.09 | 1.62% |
| 2025-10-28 | 67.70 | 68.27 | 66.95 | 67.44 | -0.44% | 3.34 | 1.76% |
| 2025-10-27 | 68.44 | 68.50 | 67.12 | 67.74 | +0.52% | 3.95 | 2.08% |
| 2025-10-24 | 66.55 | 67.55 | 66.43 | 67.39 | +1.77% | 3.92 | 2.08% |