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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 66.93 | 66.93 | 64.75 | 66.22 | -0.69% | 2.77 | 1.50% |
| 2025-10-22 | 65.75 | 67.39 | 65.13 | 66.68 | +1.11% | 3.95 | 2.11% |
| 2025-10-21 | 65.65 | 65.98 | 64.52 | 65.95 | +1.38% | 3.39 | 1.85% |
| 2025-10-20 | 65.00 | 65.80 | 64.49 | 65.05 | +1.86% | 3.24 | 1.77% |
| 2025-10-17 | 66.13 | 66.40 | 63.81 | 63.86 | -3.42% | 4.07 | 2.23% |
| 2025-10-16 | 66.55 | 67.08 | 66.01 | 66.12 | -3.78% | 5.29 | 2.84% |
| 2025-10-15 | 67.06 | 69.32 | 66.06 | 68.72 | +2.48% | 5.09 | 2.67% |
| 2025-10-14 | 71.84 | 71.85 | 67.00 | 67.06 | -5.12% | 6.64 | 3.44% |
| 2025-10-13 | 68.80 | 70.84 | 68.40 | 70.68 | -2.97% | 6.01 | 3.07% |
| 2025-10-10 | 75.81 | 76.89 | 72.22 | 72.84 | -4.13% | 7.76 | 3.71% |
| 2025-10-09 | 76.05 | 76.75 | 74.68 | 75.98 | -0.08% | 6.81 | 3.19% |
| 2025-09-30 | 77.24 | 77.25 | 75.83 | 76.04 | -0.71% | 5.68 | 2.65% |
| 2025-09-29 | 74.97 | 77.18 | 74.75 | 76.58 | +2.60% | 6.83 | 3.20% |
| 2025-09-26 | 76.90 | 76.90 | 74.60 | 74.64 | -4.02% | 6.84 | 3.22% |
| 2025-09-25 | 77.25 | 79.09 | 76.40 | 77.77 | +0.67% | 9.76 | 4.47% |
| 2025-09-24 | 75.04 | 77.40 | 73.70 | 77.25 | +2.24% | 8.73 | 4.09% |
| 2025-09-23 | 76.64 | 77.48 | 73.50 | 75.56 | -1.92% | 10.23 | 4.84% |
| 2025-09-22 | 75.49 | 77.33 | 75.49 | 77.04 | +1.45% | 7.95 | 3.68% |
| 2025-09-19 | 79.90 | 79.90 | 75.27 | 75.94 | -6.75% | 16.28 | 7.53% |
| 2025-09-18 | 82.09 | 84.49 | 78.48 | 81.44 | +1.18% | 26.56 | 11.60% |