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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.05 | 14.08 | 13.91 | 13.93 | -1.28% | 2.07 | 3.06% |
| 2025-07-22 | 14.31 | 14.31 | 14.07 | 14.11 | -1.47% | 2.98 | 4.36% |
| 2025-07-21 | 14.23 | 14.64 | 14.16 | 14.32 | +1.42% | 3.70 | 5.33% |
| 2025-07-18 | 14.23 | 14.32 | 14.03 | 14.12 | -0.49% | 2.56 | 3.74% |
| 2025-07-17 | 13.95 | 14.34 | 13.81 | 14.19 | +1.79% | 3.70 | 5.43% |
| 2025-07-16 | 13.77 | 14.00 | 13.70 | 13.94 | +1.46% | 3.14 | 4.67% |
| 2025-07-15 | 13.82 | 13.86 | 13.56 | 13.74 | -0.51% | 1.97 | 2.97% |
| 2025-07-14 | 13.65 | 13.89 | 13.59 | 13.81 | +1.40% | 2.60 | 3.90% |
| 2025-07-11 | 13.43 | 13.74 | 13.36 | 13.62 | +1.04% | 1.79 | 2.73% |
| 2025-07-10 | 13.55 | 13.62 | 13.40 | 13.48 | -0.81% | 1.57 | 2.41% |
| 2025-07-09 | 13.68 | 13.96 | 13.57 | 13.59 | -0.07% | 2.53 | 3.80% |
| 2025-07-08 | 13.40 | 13.63 | 13.37 | 13.60 | +1.42% | 1.39 | 2.12% |
| 2025-07-07 | 13.36 | 13.43 | 13.26 | 13.41 | -0.37% | 1.07 | 1.65% |
| 2025-07-04 | 13.59 | 13.66 | 13.42 | 13.46 | -1.46% | 1.37 | 2.10% |
| 2025-07-03 | 13.60 | 13.73 | 13.49 | 13.66 | +0.44% | 1.15 | 1.74% |
| 2025-07-02 | 13.80 | 13.86 | 13.50 | 13.60 | -1.95% | 1.74 | 2.64% |
| 2025-07-01 | 13.90 | 13.98 | 13.76 | 13.87 | -0.43% | 1.66 | 2.47% |
| 2025-06-30 | 13.70 | 14.00 | 13.70 | 13.93 | +1.83% | 2.07 | 3.09% |
| 2025-06-27 | 13.66 | 13.78 | 13.56 | 13.68 | +0.07% | 1.77 | 2.68% |
| 2025-06-26 | 13.84 | 13.96 | 13.66 | 13.67 | -1.16% | 2.79 | 4.18% |