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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.65 | 13.70 | 13.42 | 13.70 | +0.29% | 1.27 | 1.93% |
| 2025-10-22 | 13.61 | 13.78 | 13.49 | 13.66 | +0.22% | 1.52 | 2.30% |
| 2025-10-21 | 13.58 | 13.67 | 13.47 | 13.63 | +0.52% | 1.35 | 2.06% |
| 2025-10-20 | 13.52 | 13.70 | 13.46 | 13.56 | +1.42% | 1.44 | 2.19% |
| 2025-10-17 | 13.71 | 13.79 | 13.35 | 13.37 | -2.98% | 1.95 | 2.98% |
| 2025-10-16 | 13.96 | 14.00 | 13.71 | 13.78 | -2.06% | 1.60 | 2.39% |
| 2025-10-15 | 13.62 | 14.07 | 13.47 | 14.07 | +3.30% | 2.69 | 4.04% |
| 2025-10-14 | 14.20 | 14.27 | 13.58 | 13.62 | -3.61% | 3.38 | 5.04% |
| 2025-10-13 | 13.70 | 14.18 | 13.53 | 14.13 | -2.21% | 3.03 | 4.50% |
| 2025-10-10 | 14.63 | 14.90 | 14.35 | 14.45 | -1.37% | 3.20 | 4.54% |
| 2025-10-09 | 14.78 | 14.81 | 14.50 | 14.65 | -0.88% | 3.27 | 4.61% |
| 2025-09-30 | 15.00 | 15.06 | 14.76 | 14.78 | -1.00% | 2.56 | 3.56% |
| 2025-09-29 | 14.66 | 15.05 | 14.44 | 14.93 | -0.60% | 4.05 | 5.66% |
| 2025-09-26 | 15.45 | 15.55 | 14.99 | 15.02 | -3.59% | 3.41 | 4.62% |
| 2025-09-25 | 15.59 | 15.85 | 15.43 | 15.58 | -0.45% | 3.88 | 5.11% |
| 2025-09-24 | 15.56 | 15.74 | 15.29 | 15.65 | +0.32% | 3.94 | 5.26% |
| 2025-09-23 | 15.87 | 16.16 | 15.20 | 15.60 | -2.32% | 5.44 | 7.23% |
| 2025-09-22 | 15.98 | 16.28 | 15.90 | 15.97 | +0.38% | 5.05 | 6.51% |
| 2025-09-19 | 16.81 | 16.81 | 15.80 | 15.91 | -6.25% | 9.24 | 11.82% |
| 2025-09-18 | 16.33 | 17.60 | 16.15 | 16.97 | +6.06% | 16.14 | 19.82% |