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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.43 | 13.59 | 13.38 | 13.48 | +0.37% | 1.83 | 2.81% |
| 2026-01-16 | 13.24 | 13.49 | 13.18 | 13.43 | +2.05% | 2.19 | 3.38% |
| 2026-01-15 | 13.24 | 13.30 | 13.05 | 13.16 | -0.60% | 1.44 | 2.27% |
| 2026-01-14 | 13.36 | 13.55 | 13.13 | 13.24 | -0.97% | 2.50 | 3.88% |
| 2026-01-13 | 13.65 | 13.75 | 13.36 | 13.37 | -2.05% | 2.75 | 4.21% |
| 2026-01-12 | 13.43 | 13.66 | 13.33 | 13.65 | +2.02% | 2.81 | 4.30% |
| 2026-01-09 | 13.26 | 13.44 | 13.19 | 13.38 | +0.91% | 1.89 | 2.93% |
| 2026-01-08 | 13.16 | 13.33 | 13.11 | 13.26 | +0.23% | 1.33 | 2.08% |
| 2026-01-07 | 13.38 | 13.39 | 13.13 | 13.23 | -1.12% | 1.79 | 2.79% |
| 2026-01-06 | 13.37 | 13.47 | 13.32 | 13.38 | -0.15% | 1.82 | 2.81% |
| 2026-01-05 | 13.35 | 13.63 | 13.19 | 13.40 | -0.15% | 2.49 | 3.85% |
| 2025-12-31 | 13.66 | 13.67 | 13.39 | 13.42 | -1.40% | 2.20 | 3.39% |
| 2025-12-30 | 13.39 | 13.73 | 13.29 | 13.61 | +2.48% | 3.45 | 5.28% |
| 2025-12-29 | 13.16 | 13.37 | 13.12 | 13.28 | +1.53% | 2.04 | 3.18% |
| 2025-12-26 | 13.00 | 13.15 | 12.90 | 13.08 | +0.23% | 1.70 | 2.69% |
| 2025-12-25 | 12.64 | 13.15 | 12.60 | 13.05 | +3.33% | 2.17 | 3.47% |
| 2025-12-24 | 12.57 | 12.65 | 12.48 | 12.63 | +0.88% | 0.77 | 1.27% |
| 2025-12-23 | 12.60 | 12.61 | 12.47 | 12.52 | -0.71% | 0.63 | 1.04% |
| 2025-12-22 | 12.54 | 12.65 | 12.48 | 12.61 | +1.04% | 0.89 | 1.46% |
| 2025-12-19 | 12.50 | 12.63 | 12.46 | 12.48 | -0.08% | 0.78 | 1.29% |