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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 78.41 | 83.97 | 77.90 | 80.49 | +1.63% | 21.91 | 9.65% |
| 2025-09-16 | 75.14 | 80.20 | 73.90 | 79.20 | +7.06% | 21.40 | 9.89% |
| 2025-09-15 | 72.86 | 75.49 | 72.49 | 73.98 | +1.44% | 12.08 | 5.78% |
| 2025-09-12 | 72.65 | 74.20 | 72.27 | 72.93 | +0.29% | 9.88 | 4.80% |
| 2025-09-11 | 70.00 | 72.93 | 69.21 | 72.72 | +3.69% | 10.83 | 5.37% |
| 2025-09-10 | 71.01 | 71.71 | 69.74 | 70.13 | -1.38% | 6.27 | 3.16% |
| 2025-09-09 | 71.50 | 72.47 | 70.45 | 71.11 | -1.44% | 7.00 | 3.49% |
| 2025-09-08 | 69.08 | 72.87 | 68.83 | 72.15 | +5.02% | 12.35 | 6.12% |
| 2025-09-05 | 66.29 | 68.94 | 66.12 | 68.70 | +3.59% | 6.79 | 3.55% |
| 2025-09-04 | 69.56 | 70.30 | 64.98 | 66.32 | -4.66% | 8.80 | 4.64% |
| 2025-09-03 | 73.25 | 73.65 | 69.37 | 69.56 | -4.92% | 10.33 | 5.18% |
| 2025-09-02 | 72.40 | 74.87 | 68.03 | 73.16 | +2.12% | 17.67 | 8.79% |
| 2025-09-01 | 72.88 | 73.94 | 70.58 | 71.64 | -0.76% | 6.85 | 3.39% |
| 2025-08-29 | 72.99 | 73.98 | 71.38 | 72.19 | +1.13% | 9.47 | 4.65% |
| 2025-08-28 | 70.80 | 71.86 | 69.10 | 71.38 | +0.54% | 8.56 | 4.32% |
| 2025-08-27 | 72.06 | 74.70 | 70.99 | 71.00 | -1.77% | 11.84 | 5.78% |
| 2025-08-26 | 73.18 | 73.21 | 71.55 | 72.28 | -1.23% | 8.06 | 3.98% |
| 2025-08-25 | 72.48 | 74.33 | 72.20 | 73.18 | +2.29% | 12.42 | 6.04% |
| 2025-08-22 | 69.70 | 71.76 | 69.53 | 71.54 | +1.92% | 7.34 | 3.68% |
| 2025-08-21 | 72.01 | 72.14 | 69.93 | 70.19 | -2.72% | 7.69 | 3.86% |