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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.06 | 13.12 | 12.73 | 12.75 | -0.16% | 1.42 | 2.29% |
| 2026-02-13 | 12.60 | 12.85 | 12.60 | 12.77 | +1.03% | 1.25 | 2.02% |
| 2026-02-12 | 12.66 | 12.73 | 12.60 | 12.64 | -0.39% | 0.67 | 1.09% |
| 2026-02-11 | 12.66 | 12.70 | 12.58 | 12.69 | +0.24% | 0.59 | 0.97% |
| 2026-02-10 | 12.65 | 12.72 | 12.55 | 12.66 | +0.08% | 0.83 | 1.36% |
| 2026-02-09 | 12.58 | 12.70 | 12.49 | 12.65 | +1.61% | 0.88 | 1.44% |
| 2026-02-06 | 12.35 | 12.56 | 12.25 | 12.45 | +0.16% | 0.91 | 1.51% |
| 2026-02-05 | 12.52 | 12.58 | 12.41 | 12.43 | -0.80% | 0.86 | 1.42% |
| 2026-02-04 | 12.63 | 12.67 | 12.48 | 12.53 | -1.18% | 1.10 | 1.81% |
| 2026-02-03 | 12.58 | 12.70 | 12.51 | 12.68 | +1.44% | 0.95 | 1.55% |
| 2026-02-02 | 12.56 | 12.73 | 12.48 | 12.50 | -0.79% | 1.37 | 2.26% |
| 2026-01-30 | 12.59 | 12.85 | 12.35 | 12.60 | +0.48% | 1.46 | 2.41% |
| 2026-01-29 | 12.76 | 12.88 | 12.50 | 12.54 | -2.11% | 1.56 | 2.55% |
| 2026-01-28 | 13.10 | 13.10 | 12.78 | 12.81 | -2.59% | 1.73 | 2.79% |
| 2026-01-27 | 13.16 | 13.26 | 12.73 | 13.15 | -0.60% | 2.16 | 3.45% |
| 2026-01-26 | 13.70 | 13.77 | 13.14 | 13.23 | -2.86% | 2.88 | 4.45% |
| 2026-01-23 | 13.57 | 13.63 | 13.45 | 13.62 | +0.59% | 2.22 | 3.39% |
| 2026-01-22 | 13.46 | 13.72 | 13.44 | 13.54 | +0.82% | 1.98 | 3.02% |
| 2026-01-21 | 13.27 | 13.53 | 13.22 | 13.43 | +0.45% | 1.58 | 2.44% |
| 2026-01-20 | 13.49 | 13.58 | 13.28 | 13.37 | -0.82% | 1.82 | 2.81% |