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
2025-04-03	13.43	13.11	-0.43	-3.18%	12.98	13.57	82414	10901	1.68%
2025-04-02	13.41	13.54	0.08	0.59%	13.39	13.78	67203	9113	1.37%
2025-04-01	13.25	13.46	0.21	1.58%	13.25	13.63	61620	8287	1.25%
2025-03-31	13.28	13.25	-0.16	-1.19%	13.00	13.37	71889	9477	1.46%
2025-03-28	13.66	13.41	-0.25	-1.83%	13.41	13.82	55292	7501	1.13%
2025-03-27	13.60	13.66	-0.06	-0.44%	13.40	13.90	76626	10459	1.56%
2025-03-26	13.48	13.72	0.21	1.55%	13.45	13.79	75139	10264	1.53%
2025-03-25	13.60	13.51	-0.16	-1.17%	13.38	13.80	73459	9967	1.50%
2025-03-24	13.85	13.67	-0.18	-1.30%	13.28	13.95	103511	14066	2.11%
2025-03-21	14.22	13.85	-0.44	-3.08%	13.79	14.25	135546	18957	2.76%
2025-03-20	14.28	14.29	-0.04	-0.28%	14.10	14.53	138210	19827	2.81%
2025-03-19	14.72	14.33	-0.57	-3.83%	14.24	14.87	238732	34502	4.86%
2025-03-18	14.60	14.90	0.76	5.37%	14.42	15.45	360365	53567	7.34%
2025-03-17	14.11	14.14	0.11	0.78%	13.89	14.19	127437	17964	2.60%
2025-03-14	13.70	14.03	0.29	2.11%	13.40	14.13	157456	21870	3.21%
2025-03-13	14.04	13.74	-0.26	-1.86%	13.56	14.11	111372	15316	2.27%
2025-03-12	13.53	14.00	0.50	3.70%	13.46	14.26	185853	25881	3.78%
2025-03-11	13.29	13.50	0.11	0.82%	13.19	13.50	56838	7589	1.16%
2025-03-10	13.36	13.39	0.01	0.07%	13.23	13.49	54612	7292	1.11%
2025-03-07	13.37	13.38	-0.01	-0.07%	13.27	13.52	58374	7811	1.19%
2025-03-06	13.24	13.39	0.24	1.83%	13.18	13.55	78393	10532	1.60%
2025-03-05	13.10	13.15	0.08	0.61%	12.97	13.19	47275	6181	0.96%
2025-03-04	12.70	13.07	0.27	2.11%	12.66	13.09	53170	6890	1.08%
2025-03-03	12.77	12.80	0.04	0.31%	12.63	13.06	73910	9507	1.51%
2025-02-28	13.39	12.76	-0.69	-5.13%	12.72	13.39	102031	13220	2.08%
2025-02-27	13.72	13.45	-0.26	-1.90%	13.19	13.76	100966	13576	2.06%
2025-02-26	13.73	13.71	0.04	0.29%	13.57	13.81	75935	10403	1.55%
2025-02-25	13.60	13.67	-0.07	-0.51%	13.43	13.79	78529	10712	1.60%
2025-02-24	13.77	13.74	-0.04	-0.29%	13.55	13.91	106870	14671	2.18%
2025-02-21	13.72	13.78	0.02	0.15%	13.67	13.91	119080	16430	2.43%
2025-02-20	13.52	13.76	0.22	1.62%	13.50	13.80	130966	17895	2.67%
2025-02-19	13.21	13.54	0.30	2.27%	13.19	13.55	82173	11041	1.67%
2025-02-18	13.56	13.24	-0.27	-2.00%	13.22	13.74	84838	11421	1.73%
2025-02-17	13.40	13.51	0.05	0.37%	13.34	13.65	76145	10273	1.55%
2025-02-14	13.30	13.46	0.10	0.75%	13.18	13.46	77494	10355	1.58%
2025-02-13	13.61	13.36	-0.34	-2.48%	13.31	13.66	109903	14778	2.24%
2025-02-12	13.50	13.70	0.19	1.41%	13.43	13.74	101252	13798	2.06%
2025-02-11	13.51	13.51	0.03	0.22%	13.36	13.60	82740	11162	1.69%
2025-02-10	13.41	13.48	0.07	0.52%	13.30	13.54	107065	14390	2.18%
2025-02-07	13.34	13.41	0.05	0.37%	13.22	13.52	124027	16615	2.53%
2025-02-06	12.92	13.36	0.34	2.61%	12.92	13.40	111145	14732	2.26%
2025-02-05	13.00	13.02	0.08	0.62%	12.86	13.18	93331	12114	1.90%
2025-01-27	13.38	12.94	-0.34	-2.56%	12.88	13.45	122244	16017	2.49%
2025-01-24	12.91	13.28	0.82	6.58%	12.91	13.56	253079	33461	5.15%
2025-01-23	12.74	12.46	-0.14	-1.11%	12.45	12.85	77792	9869	1.58%
2025-01-22	12.58	12.60	-0.05	-0.40%	12.48	12.76	61729	7794	1.26%
2025-01-21	12.55	12.65	0.20	1.61%	12.32	12.71	85405	10700	1.74%
2025-01-20	12.34	12.45	0.21	1.72%	12.28	12.49	67515	8383	1.37%
2025-01-17	12.03	12.24	0.11	0.91%	11.98	12.32	64982	7934	1.32%
2025-01-16	12.26	12.13	-0.05	-0.41%	11.94	12.40	81080	9850	1.65%
2025-01-15	12.33	12.18	-0.13	-1.06%	12.07	12.39	82776	10113	1.69%
2025-01-14	11.69	12.31	0.72	6.21%	11.68	12.32	100467	12145	2.05%
2025-01-13	11.51	11.59	-0.19	-1.61%	11.30	11.71	68418	7888	1.39%
2025-01-10	12.18	11.78	-0.50	-4.07%	11.78	12.36	85425	10335	1.74%
2025-01-09	12.07	12.28	0.09	0.74%	12.05	12.56	89502	11084	1.82%
2025-01-08	12.21	12.19	-0.11	-0.89%	11.72	12.32	115298	13879	2.35%
2025-01-07	11.69	12.30	0.64	5.49%	11.62	12.38	144632	17412	2.95%
2025-01-06	11.37	11.66	0.21	1.83%	11.15	11.93	112183	13052	2.28%
2025-01-03	12.30	11.45	-0.88	-7.14%	11.43	12.37	151438	17872	3.08%
2025-01-02	12.51	12.33	-0.32	-2.53%	12.16	12.92	129520	16164	2.64%
2024-12-31	13.42	12.65	-0.76	-5.67%	12.65	13.48	157911	20458	3.22%
2024-12-30	13.32	13.41	-0.10	-0.74%	13.20	13.62	159080	21329	3.24%
2024-12-27	13.60	13.51	-0.06	-0.44%	13.26	13.90	361281	49191	7.36%
2024-12-26	13.00	13.57	0.39	2.96%	12.83	13.62	293117	39361	5.97%
2024-12-25	12.83	13.18	0.41	3.21%	12.48	13.25	233969	30442	4.76%