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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.06 | 11.15 | 11.00 | 11.12 | +0.18% | 0.49 | 0.90% |
| 2026-04-21 | 11.14 | 11.17 | 11.03 | 11.10 | -0.63% | 0.65 | 1.21% |
| 2026-04-20 | 11.15 | 11.34 | 11.10 | 11.17 | +0.72% | 0.88 | 1.64% |
| 2026-04-17 | 11.06 | 11.12 | 10.92 | 11.09 | +0.36% | 0.57 | 1.06% |
| 2026-04-16 | 10.96 | 11.08 | 10.94 | 11.05 | +1.28% | 0.53 | 0.99% |
| 2026-04-15 | 11.11 | 11.16 | 10.91 | 10.91 | -1.00% | 0.52 | 0.97% |
| 2026-04-14 | 11.01 | 11.04 | 10.91 | 11.02 | +0.73% | 0.49 | 0.92% |
| 2026-04-13 | 10.88 | 11.01 | 10.86 | 10.94 | -0.18% | 0.37 | 0.70% |
| 2026-04-10 | 10.99 | 11.13 | 10.95 | 10.96 | +0.74% | 0.60 | 1.12% |
| 2026-04-09 | 10.92 | 10.99 | 10.85 | 10.88 | -1.18% | 0.58 | 1.10% |
| 2026-04-08 | 10.78 | 11.04 | 10.75 | 11.01 | +4.66% | 0.91 | 1.72% |
| 2026-04-07 | 10.50 | 10.62 | 10.49 | 10.52 | +0.29% | 0.45 | 0.88% |
| 2026-04-03 | 10.80 | 10.86 | 10.43 | 10.49 | -2.78% | 0.58 | 1.14% |
| 2026-04-02 | 10.99 | 11.01 | 10.75 | 10.79 | -2.09% | 0.53 | 1.00% |
| 2026-04-01 | 11.02 | 11.04 | 10.91 | 11.02 | +1.57% | 0.65 | 1.22% |
| 2026-03-31 | 10.90 | 11.03 | 10.83 | 10.85 | -0.46% | 0.55 | 1.04% |
| 2026-03-30 | 10.82 | 10.95 | 10.73 | 10.90 | -0.46% | 0.49 | 0.93% |
| 2026-03-27 | 10.80 | 11.03 | 10.78 | 10.95 | +0.46% | 0.43 | 0.82% |
| 2026-03-26 | 11.06 | 11.19 | 10.87 | 10.90 | -1.27% | 0.55 | 1.04% |
| 2026-03-25 | 11.02 | 11.15 | 11.00 | 11.04 | +0.09% | 0.58 | 1.08% |