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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.88 | 15.09 | 14.81 | 14.99 | +0.20% | 3.49 | 4.82% |
| 2025-08-19 | 14.86 | 15.17 | 14.53 | 14.96 | +0.94% | 5.74 | 7.98% |
| 2025-08-18 | 14.65 | 14.87 | 14.56 | 14.82 | +1.44% | 4.19 | 5.87% |
| 2025-08-15 | 14.33 | 14.64 | 14.30 | 14.61 | +1.32% | 3.31 | 4.70% |
| 2025-08-14 | 14.66 | 14.69 | 14.17 | 14.42 | -1.64% | 3.73 | 5.35% |
| 2025-08-13 | 14.55 | 14.71 | 14.46 | 14.66 | +0.76% | 2.86 | 4.07% |
| 2025-08-12 | 14.68 | 14.69 | 14.41 | 14.55 | -0.75% | 2.31 | 3.30% |
| 2025-08-11 | 14.51 | 14.83 | 14.51 | 14.66 | +1.03% | 2.77 | 3.89% |
| 2025-08-08 | 14.79 | 14.83 | 14.48 | 14.51 | -1.96% | 2.75 | 3.89% |
| 2025-08-07 | 14.95 | 14.95 | 14.75 | 14.80 | -1.40% | 3.44 | 4.81% |
| 2025-08-06 | 14.66 | 15.10 | 14.57 | 15.01 | +2.88% | 5.73 | 7.94% |
| 2025-08-05 | 14.59 | 14.70 | 14.49 | 14.59 | +0.27% | 2.95 | 4.17% |
| 2025-08-04 | 14.20 | 14.55 | 14.08 | 14.55 | +2.90% | 2.38 | 3.42% |
| 2025-08-01 | 14.31 | 14.31 | 14.07 | 14.14 | -0.70% | 1.54 | 2.25% |
| 2025-07-31 | 14.55 | 14.64 | 14.12 | 14.24 | -2.40% | 2.92 | 4.20% |
| 2025-07-30 | 14.60 | 14.70 | 14.33 | 14.59 | +0.48% | 3.09 | 4.41% |
| 2025-07-29 | 14.51 | 14.60 | 14.42 | 14.52 | -0.68% | 2.23 | 3.19% |
| 2025-07-28 | 15.18 | 15.18 | 14.50 | 14.62 | -1.35% | 4.38 | 6.19% |
| 2025-07-25 | 14.36 | 14.83 | 14.26 | 14.82 | +4.29% | 7.30 | 10.35% |
| 2025-07-24 | 13.95 | 14.25 | 13.95 | 14.21 | +2.01% | 2.89 | 4.22% |