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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.90 | 13.06 | 12.85 | 12.88 | -0.23% | 0.80 | 1.28% |
| 2025-11-19 | 13.10 | 13.11 | 12.86 | 12.91 | -1.97% | 1.09 | 1.74% |
| 2025-11-18 | 13.05 | 13.20 | 12.96 | 13.17 | +1.54% | 1.44 | 2.27% |
| 2025-11-17 | 12.88 | 12.99 | 12.86 | 12.97 | +0.15% | 0.92 | 1.48% |
| 2025-11-14 | 12.96 | 13.03 | 12.88 | 12.95 | -0.31% | 0.99 | 1.58% |
| 2025-11-13 | 12.99 | 13.05 | 12.88 | 12.99 | -0.15% | 1.12 | 1.78% |
| 2025-11-12 | 13.22 | 13.24 | 12.84 | 13.01 | -1.59% | 1.55 | 2.46% |
| 2025-11-11 | 13.34 | 13.43 | 13.20 | 13.22 | -0.60% | 1.11 | 1.73% |
| 2025-11-10 | 13.40 | 13.45 | 13.26 | 13.30 | -0.52% | 1.34 | 2.08% |
| 2025-11-07 | 13.72 | 13.77 | 13.35 | 13.37 | -2.83% | 2.66 | 4.08% |
| 2025-11-06 | 13.65 | 13.85 | 13.53 | 13.76 | +1.18% | 1.76 | 2.65% |
| 2025-11-05 | 13.51 | 13.72 | 13.50 | 13.60 | -0.80% | 1.11 | 1.69% |
| 2025-11-04 | 13.84 | 13.87 | 13.65 | 13.71 | -1.44% | 1.26 | 1.90% |
| 2025-11-03 | 13.98 | 14.00 | 13.75 | 13.91 | +0.43% | 1.53 | 2.29% |
| 2025-10-31 | 13.66 | 14.04 | 13.62 | 13.85 | +1.32% | 1.59 | 2.37% |
| 2025-10-30 | 13.96 | 13.96 | 13.67 | 13.67 | -3.05% | 2.04 | 3.05% |
| 2025-10-29 | 13.91 | 14.10 | 13.81 | 14.10 | +1.58% | 1.78 | 2.65% |
| 2025-10-28 | 13.89 | 13.97 | 13.77 | 13.88 | -0.07% | 1.47 | 2.20% |
| 2025-10-27 | 14.02 | 14.09 | 13.83 | 13.89 | +0.07% | 1.76 | 2.62% |
| 2025-10-24 | 13.76 | 13.93 | 13.71 | 13.88 | +1.31% | 1.85 | 2.77% |