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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.31 | 12.59 | 12.27 | 12.49 | +0.48% | 0.80 | 1.34% |
| 2025-12-17 | 12.35 | 12.44 | 12.08 | 12.43 | +1.22% | 0.86 | 1.45% |
| 2025-12-16 | 12.55 | 12.60 | 12.28 | 12.28 | -2.31% | 0.84 | 1.41% |
| 2025-12-15 | 12.67 | 12.74 | 12.53 | 12.57 | -1.33% | 0.77 | 1.26% |
| 2025-12-12 | 12.69 | 12.84 | 12.63 | 12.74 | +0.32% | 1.10 | 1.79% |
| 2025-12-11 | 12.93 | 12.96 | 12.69 | 12.70 | -1.93% | 0.92 | 1.48% |
| 2025-12-10 | 12.90 | 12.99 | 12.85 | 12.95 | +0.08% | 0.79 | 1.26% |
| 2025-12-09 | 13.06 | 13.15 | 12.93 | 12.94 | -1.60% | 0.96 | 1.52% |
| 2025-12-08 | 13.05 | 13.22 | 12.94 | 13.15 | +1.00% | 1.53 | 2.42% |
| 2025-12-05 | 12.88 | 13.02 | 12.77 | 13.02 | +1.09% | 1.00 | 1.60% |
| 2025-12-04 | 12.85 | 12.99 | 12.78 | 12.88 | +1.18% | 1.20 | 1.92% |
| 2025-12-03 | 12.89 | 12.97 | 12.71 | 12.73 | -1.24% | 0.65 | 1.06% |
| 2025-12-02 | 13.05 | 13.09 | 12.84 | 12.89 | -1.60% | 0.94 | 1.50% |
| 2025-12-01 | 12.83 | 13.10 | 12.78 | 13.10 | +2.02% | 1.51 | 2.40% |
| 2025-11-28 | 12.77 | 12.85 | 12.67 | 12.84 | +0.63% | 0.73 | 1.19% |
| 2025-11-27 | 12.81 | 12.89 | 12.76 | 12.76 | -0.70% | 0.66 | 1.07% |
| 2025-11-26 | 12.77 | 12.97 | 12.75 | 12.85 | +0.16% | 0.83 | 1.33% |
| 2025-11-25 | 12.78 | 12.95 | 12.74 | 12.83 | -0.62% | 1.26 | 2.03% |
| 2025-11-24 | 12.54 | 13.08 | 12.37 | 12.91 | +2.95% | 1.55 | 2.52% |
| 2025-11-21 | 12.75 | 12.80 | 12.33 | 12.54 | -2.64% | 1.42 | 2.35% |