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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.02 | 11.10 | 10.76 | 11.03 | +2.13% | 0.64 | 1.21% |
| 2026-03-23 | 11.09 | 11.23 | 10.75 | 10.80 | -4.34% | 1.10 | 2.07% |
| 2026-03-20 | 11.59 | 11.70 | 11.28 | 11.29 | -2.50% | 0.82 | 1.49% |
| 2026-03-19 | 11.72 | 11.78 | 11.54 | 11.58 | -2.11% | 0.75 | 1.33% |
| 2026-03-18 | 11.86 | 11.90 | 11.75 | 11.83 | -0.17% | 0.64 | 1.13% |
| 2026-03-17 | 12.20 | 12.24 | 11.85 | 11.85 | -3.58% | 1.12 | 1.93% |
| 2026-03-16 | 11.81 | 12.45 | 11.74 | 12.29 | +4.06% | 1.96 | 3.33% |
| 2026-03-13 | 11.79 | 11.95 | 11.77 | 11.81 | -0.59% | 0.58 | 1.01% |
| 2026-03-12 | 11.99 | 12.05 | 11.83 | 11.88 | -1.00% | 0.58 | 1.01% |
| 2026-03-11 | 12.12 | 12.17 | 11.99 | 12.00 | -0.66% | 0.72 | 1.23% |
| 2026-03-10 | 11.99 | 12.09 | 11.93 | 12.08 | +1.77% | 0.86 | 1.47% |
| 2026-03-09 | 11.79 | 11.94 | 11.61 | 11.87 | -0.34% | 0.84 | 1.48% |
| 2026-03-06 | 11.76 | 11.91 | 11.71 | 11.91 | +1.02% | 0.62 | 1.07% |
| 2026-03-05 | 11.69 | 11.89 | 11.66 | 11.79 | +2.34% | 0.99 | 1.73% |
| 2026-03-04 | 11.51 | 11.72 | 11.47 | 11.52 | -1.12% | 0.94 | 1.68% |
| 2026-03-03 | 12.18 | 12.21 | 11.63 | 11.65 | -3.88% | 1.59 | 2.78% |
| 2026-03-02 | 12.28 | 12.39 | 12.11 | 12.12 | -3.35% | 1.50 | 2.55% |
| 2026-02-27 | 12.64 | 12.64 | 12.49 | 12.54 | -0.71% | 0.92 | 1.53% |
| 2026-02-26 | 12.74 | 12.75 | 12.57 | 12.63 | -0.86% | 1.01 | 1.65% |
| 2026-02-25 | 12.77 | 12.86 | 12.71 | 12.74 | -0.08% | 1.19 | 1.92% |