科力尔 sz.002892
11.67
-0.09%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.69 | 11.98 | 11.53 | 11.67 | -0.09% | 3.07 | 5.24% |
| 2026-05-22 | 11.76 | 11.85 | 11.50 | 11.68 | -0.68% | 3.00 | 5.15% |
| 2026-05-21 | 11.40 | 11.80 | 11.32 | 11.76 | +3.16% | 3.95 | 6.80% |
| 2026-05-20 | 11.59 | 11.73 | 11.31 | 11.40 | -3.31% | 2.45 | 4.28% |
| 2026-05-19 | 11.53 | 11.79 | 11.48 | 11.79 | +2.25% | 3.47 | 5.96% |
| 2026-05-18 | 11.66 | 11.76 | 11.35 | 11.53 | +1.68% | 5.36 | 9.28% |
| 2026-05-15 | 10.32 | 11.34 | 10.31 | 11.34 | +9.99% | 2.97 | 5.33% |
| 2026-05-14 | 10.58 | 10.59 | 10.30 | 10.31 | -2.37% | 0.89 | 1.72% |
| 2026-05-13 | 10.62 | 10.67 | 10.48 | 10.56 | -0.56% | 0.90 | 1.71% |
| 2026-05-12 | 10.77 | 10.95 | 10.61 | 10.62 | -1.21% | 0.91 | 1.69% |
| 2026-05-11 | 10.91 | 10.94 | 10.70 | 10.75 | -1.65% | 1.24 | 2.29% |
| 2026-05-08 | 10.60 | 11.05 | 10.53 | 10.93 | +3.11% | 1.42 | 2.61% |
| 2026-05-07 | 10.45 | 10.70 | 10.40 | 10.60 | +1.44% | 0.98 | 1.84% |
| 2026-05-06 | 10.43 | 10.55 | 10.38 | 10.45 | +0.58% | 0.93 | 1.76% |
| 2026-04-30 | 10.30 | 10.44 | 10.25 | 10.39 | +0.87% | 0.71 | 1.36% |
| 2026-04-29 | 10.30 | 10.39 | 10.28 | 10.30 | -0.19% | 0.59 | 1.15% |
| 2026-04-28 | 10.33 | 10.54 | 10.23 | 10.32 | -0.96% | 0.75 | 1.43% |
| 2026-04-27 | 10.50 | 10.50 | 10.09 | 10.42 | -4.84% | 1.80 | 3.49% |
| 2026-04-24 | 10.87 | 11.02 | 10.81 | 10.95 | +0.46% | 0.71 | 1.35% |
| 2026-04-23 | 11.12 | 11.13 | 10.85 | 10.90 | -1.98% | 0.68 | 1.29% |