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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.73 | 13.78 | 13.45 | 13.49 | -2.29% | 2.54 | 3.94% |
| 2025-05-26 | 13.88 | 13.96 | 13.63 | 13.80 | -0.78% | 2.94 | 4.48% |
| 2025-05-23 | 13.88 | 14.28 | 13.77 | 13.91 | +0.24% | 3.99 | 5.96% |
| 2025-05-22 | 13.97 | 14.23 | 13.84 | 13.88 | -1.12% | 2.96 | 4.42% |
| 2025-05-21 | 14.31 | 14.33 | 13.88 | 14.04 | -2.31% | 4.72 | 7.05% |
| 2025-05-20 | 14.48 | 14.63 | 14.21 | 14.37 | -1.82% | 4.35 | 6.36% |
| 2025-05-19 | 14.54 | 14.80 | 14.21 | 14.63 | -2.00% | 6.67 | 9.66% |
| 2025-05-16 | 14.33 | 15.29 | 14.33 | 14.93 | +2.45% | 10.11 | 14.18% |
| 2025-05-15 | 14.82 | 14.92 | 14.28 | 14.58 | -2.07% | 8.18 | 11.85% |
| 2025-05-14 | 14.56 | 15.45 | 14.56 | 14.88 | -2.02% | 12.55 | 17.52% |
| 2025-05-13 | 16.14 | 16.43 | 14.99 | 15.19 | +1.73% | 21.62 | 28.45% |
| 2025-05-12 | 14.28 | 14.93 | 14.18 | 14.93 | +9.98% | 4.53 | 6.46% |
| 2025-05-09 | 13.47 | 14.01 | 13.05 | 13.58 | +0.80% | 5.65 | 8.74% |
| 2025-05-08 | 13.30 | 13.66 | 13.24 | 13.47 | +1.31% | 2.61 | 4.06% |
| 2025-05-07 | 13.46 | 13.60 | 13.08 | 13.30 | -0.25% | 3.05 | 4.80% |
| 2025-05-06 | 13.16 | 13.33 | 12.91 | 13.33 | +3.08% | 2.81 | 4.48% |