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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.73 | 13.86 | 13.60 | 13.83 | +1.54% | 2.92 | 4.39% |
| 2025-06-24 | 13.13 | 13.68 | 13.13 | 13.62 | +4.39% | 3.03 | 4.64% |
| 2025-06-23 | 12.82 | 13.08 | 12.67 | 13.05 | +0.71% | 1.43 | 2.27% |
| 2025-06-20 | 13.27 | 13.35 | 12.90 | 12.96 | -3.11% | 2.78 | 4.40% |
| 2025-06-19 | 13.88 | 14.04 | 13.26 | 13.37 | -3.65% | 4.11 | 6.19% |
| 2025-06-18 | 14.04 | 14.06 | 13.67 | 13.88 | -1.53% | 3.23 | 4.81% |
| 2025-06-17 | 13.96 | 14.30 | 13.79 | 14.09 | -0.35% | 4.17 | 6.23% |
| 2025-06-16 | 13.13 | 14.43 | 13.13 | 14.14 | +6.31% | 7.47 | 11.21% |
| 2025-06-13 | 13.42 | 13.56 | 13.20 | 13.30 | -1.42% | 2.58 | 4.06% |
| 2025-06-12 | 13.34 | 13.61 | 13.30 | 13.50 | +0.06% | 1.86 | 2.90% |
| 2025-06-11 | 13.50 | 13.61 | 13.40 | 13.49 | 0.00% | 1.89 | 2.93% |
| 2025-06-10 | 13.58 | 13.62 | 13.14 | 13.49 | -0.86% | 2.51 | 3.93% |
| 2025-06-09 | 13.60 | 13.99 | 13.48 | 13.60 | +1.24% | 2.43 | 3.73% |
| 2025-06-06 | 13.49 | 13.51 | 13.32 | 13.44 | -0.37% | 1.51 | 2.37% |
| 2025-06-05 | 13.54 | 13.54 | 13.20 | 13.49 | +1.00% | 2.46 | 3.84% |
| 2025-06-04 | 13.21 | 13.36 | 13.14 | 13.35 | +1.77% | 1.81 | 2.86% |
| 2025-06-03 | 13.05 | 13.25 | 12.99 | 13.12 | +0.25% | 1.68 | 2.67% |
| 2025-05-30 | 13.35 | 13.38 | 13.06 | 13.09 | -2.72% | 1.99 | 3.17% |
| 2025-05-29 | 13.22 | 13.59 | 13.22 | 13.45 | +1.38% | 2.30 | 3.58% |
| 2025-05-28 | 13.59 | 13.63 | 13.21 | 13.27 | -1.60% | 2.69 | 4.22% |