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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.63 | 16.10 | 15.52 | 16.00 | +2.56% | 6.40 | 8.33% |
| 2025-09-16 | 15.09 | 15.66 | 15.03 | 15.60 | +3.31% | 4.83 | 6.48% |
| 2025-09-15 | 15.20 | 15.39 | 15.04 | 15.10 | -1.05% | 3.46 | 4.71% |
| 2025-09-12 | 15.38 | 15.55 | 15.23 | 15.26 | -0.78% | 3.87 | 5.21% |
| 2025-09-11 | 14.95 | 15.40 | 14.88 | 15.38 | +2.53% | 4.62 | 6.28% |
| 2025-09-10 | 14.88 | 15.25 | 14.88 | 15.00 | -0.07% | 3.13 | 4.29% |
| 2025-09-09 | 15.09 | 15.26 | 14.79 | 15.01 | -0.60% | 4.19 | 5.75% |
| 2025-09-08 | 14.53 | 15.14 | 14.44 | 15.10 | +3.99% | 5.57 | 7.70% |
| 2025-09-05 | 13.90 | 14.55 | 13.77 | 14.52 | +4.31% | 3.31 | 4.81% |
| 2025-09-04 | 14.30 | 14.78 | 13.65 | 13.92 | -2.52% | 3.73 | 5.44% |
| 2025-09-03 | 14.97 | 15.09 | 14.22 | 14.28 | -3.84% | 3.69 | 5.23% |
| 2025-09-02 | 14.76 | 15.09 | 14.06 | 14.85 | +0.68% | 6.39 | 9.06% |
| 2025-09-01 | 14.79 | 15.12 | 14.62 | 14.75 | -0.34% | 2.86 | 4.00% |
| 2025-08-29 | 15.03 | 15.11 | 14.68 | 14.80 | -1.33% | 2.90 | 4.04% |
| 2025-08-28 | 14.90 | 15.08 | 14.41 | 15.00 | +0.40% | 4.27 | 5.96% |
| 2025-08-27 | 15.29 | 15.62 | 14.91 | 14.94 | -2.23% | 5.53 | 7.45% |
| 2025-08-26 | 15.27 | 15.45 | 15.00 | 15.28 | +0.26% | 4.97 | 6.77% |
| 2025-08-25 | 15.18 | 15.47 | 15.04 | 15.24 | +1.60% | 4.98 | 6.75% |
| 2025-08-22 | 14.70 | 15.07 | 14.66 | 15.00 | +1.69% | 4.55 | 6.29% |
| 2025-08-21 | 15.01 | 15.19 | 14.65 | 14.75 | -1.60% | 3.40 | 4.73% |