可立克 (002782) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	16.77	16.85	0.13	0.78%	16.51	16.89	125358	20972	2.58%
2025-09-15	17.00	16.72	-0.25	-1.47%	16.65	17.06	113454	19008	2.33%
2025-09-12	16.81	16.97	0.04	0.24%	16.70	17.20	188493	32046	3.87%
2025-09-11	16.22	16.93	0.64	3.93%	16.15	17.05	218506	36688	4.49%
2025-09-10	16.15	16.29	0.15	0.93%	16.00	16.41	94034	15296	1.93%
2025-09-09	16.37	16.14	-0.30	-1.82%	15.99	16.60	118433	19169	2.43%
2025-09-08	16.37	16.44	0.22	1.36%	16.16	16.51	136117	22283	2.80%
2025-09-05	15.52	16.22	0.71	4.58%	15.51	16.23	162670	26026	3.34%
2025-09-04	15.94	15.51	-0.30	-1.90%	15.20	16.44	191527	30391	3.94%
2025-09-03	16.21	15.81	-0.44	-2.71%	15.78	16.28	114044	18263	2.34%
2025-09-02	16.96	16.25	-0.77	-4.52%	15.92	16.96	227902	37165	4.68%
2025-09-01	16.50	17.02	0.69	4.23%	16.43	17.17	299841	50456	6.16%
2025-08-29	16.50	16.33	-0.23	-1.39%	16.24	16.64	151458	24846	3.11%
2025-08-28	16.12	16.56	0.34	2.10%	15.77	16.57	220025	35650	4.52%
2025-08-27	16.60	16.22	-0.31	-1.88%	16.20	16.86	225461	37531	4.63%
2025-08-26	16.59	16.53	-0.17	-1.02%	16.49	16.76	160965	26729	3.31%
2025-08-25	16.56	16.70	-0.01	-0.06%	16.43	16.85	212376	35333	4.37%
2025-08-22	16.28	16.71	0.32	1.95%	16.27	16.85	220325	36411	4.53%
2025-08-21	17.10	16.39	-0.56	-3.30%	16.25	17.12	286433	47384	5.89%
2025-08-20	17.18	16.95	-0.68	-3.86%	16.67	17.49	346663	58715	7.13%
2025-08-19	18.02	17.63	-0.85	-4.60%	17.29	18.02	525936	92724	10.81%
2025-08-18	18.77	18.48	0.48	2.67%	17.55	18.95	818669	149014	16.83%
2025-08-15	16.66	18.00	1.64	10.02%	16.65	18.00	401087	71224	8.24%
2025-08-14	17.75	16.36	-1.06	-6.08%	16.11	18.00	702874	115736	14.45%
2025-08-13	16.11	17.42	1.58	9.97%	15.86	17.42	552381	90977	11.35%
2025-08-12	16.65	15.84	-0.30	-1.86%	15.68	16.95	616963	98613	12.68%
2025-08-11	14.52	16.14	1.47	10.02%	14.51	16.14	534349	82524	10.98%
2025-08-08	15.41	14.67	0.03	0.20%	14.65	16.10	528280	81135	10.86%
2025-08-07	14.60	14.64	0.08	0.55%	14.41	14.72	93688	13643	1.93%
2025-08-06	14.35	14.56	0.27	1.89%	14.20	14.84	109763	15958	2.26%
2025-08-05	13.97	14.29	0.31	2.22%	13.88	14.36	77150	10956	1.59%
2025-08-04	13.76	13.98	0.23	1.67%	13.67	14.03	57640	7988	1.18%
2025-08-01	13.67	13.75	0.07	0.51%	13.64	13.79	57400	7877	1.18%
2025-07-31	13.83	13.68	-0.21	-1.51%	13.60	14.03	62741	8668	1.29%
2025-07-30	14.01	13.89	-0.11	-0.79%	13.76	14.10	67323	9368	1.38%
2025-07-29	13.88	14.00	0.08	0.57%	13.80	14.02	72212	10064	1.48%
2025-07-28	13.77	13.92	0.20	1.46%	13.68	14.03	91490	12705	1.88%
2025-07-25	13.49	13.72	0.22	1.63%	13.43	13.74	73100	9952	1.50%
2025-07-24	13.27	13.50	0.21	1.58%	13.27	13.51	62130	8338	1.28%
2025-07-23	13.31	13.29	-0.08	-0.60%	13.28	13.44	53109	7094	1.09%
2025-07-22	13.37	13.37	0.02	0.15%	13.30	13.49	54024	7233	1.11%
2025-07-21	13.31	13.35	-0.02	-0.15%	13.24	13.42	62054	8275	1.28%
2025-07-18	13.47	13.37	-0.11	-0.82%	13.32	13.55	64387	8622	1.31%
2025-07-17	13.48	13.48	0.04	0.30%	13.37	13.52	45824	6175	0.93%
2025-07-16	13.50	13.44	-0.03	-0.22%	13.34	13.63	59063	7966	1.20%
2025-07-15	13.57	13.47	-0.15	-1.10%	13.30	13.66	83468	11236	1.70%
2025-07-14	13.38	13.62	0.22	1.64%	13.30	13.70	87573	11872	1.78%
2025-07-11	13.48	13.40	-0.06	-0.45%	13.34	13.64	71692	9651	1.46%
2025-07-10	13.48	13.46	-0.06	-0.44%	13.33	13.60	62315	8384	1.27%
2025-07-09	13.44	13.52	0.02	0.15%	13.40	13.69	81744	11081	1.66%
2025-07-08	13.10	13.50	0.40	3.05%	13.10	13.54	86651	11595	1.76%
2025-07-07	13.02	13.10	-0.01	-0.08%	12.98	13.22	46610	6102	0.95%
2025-07-04	13.15	13.11	-0.04	-0.30%	13.07	13.28	76160	10022	1.55%
2025-07-03	12.90	13.15	0.25	1.94%	12.88	13.23	80551	10540	1.64%
2025-07-02	12.98	12.90	-0.13	-1.00%	12.74	13.00	74988	9613	1.53%
2025-07-01	12.94	13.03	0.05	0.39%	12.80	13.08	78238	10158	1.59%
2025-06-30	12.85	12.98	0.15	1.17%	12.80	13.06	101729	13173	2.07%
2025-06-27	12.69	12.83	0.22	1.74%	12.61	13.05	125381	16117	2.55%
2025-06-26	12.68	12.61	-0.07	-0.55%	12.55	12.75	61617	7797	1.25%
2025-06-25	12.62	12.68	0.07	0.56%	12.58	12.79	74621	9445	1.52%
2025-06-24	12.22	12.61	0.41	3.36%	12.20	12.70	82679	10331	1.68%
2025-06-23	11.91	12.20	0.22	1.84%	11.88	12.21	49206	5941	1.00%
2025-06-20	12.08	11.98	-0.12	-0.99%	11.98	12.31	67030	8138	1.36%
2025-06-19	12.23	12.10	-0.20	-1.63%	12.08	12.44	63449	7769	1.29%
2025-06-18	12.15	12.30	0.21	1.74%	12.05	12.32	68555	8358	1.40%
2025-06-17	12.17	12.09	0.01	0.08%	12.05	12.18	29030	3513	0.59%
2025-06-16	11.90	12.08	0.09	0.75%	11.85	12.13	41799	5033	0.85%
2025-06-13	12.18	11.99	-0.22	-1.80%	11.95	12.22	54256	6539	1.10%
2025-06-12	12.23	12.21	-0.05	-0.41%	12.15	12.32	40873	4993	0.83%
2025-06-11	12.09	12.26	0.17	1.41%	12.09	12.37	65157	7986	1.33%
2025-06-10	12.25	12.09	-0.15	-1.23%	11.97	12.26	44948	5444	0.92%
2025-06-09	12.25	12.24	0.00	0.00%	12.17	12.28	38359	4687	0.78%