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
2025-08-01	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%
2025-06-06	12.25	12.24	0.01	0.08%	12.14	12.25	30355	3700	0.62%
2025-06-05	12.03	12.23	0.16	1.33%	11.98	12.25	49701	6032	1.01%
2025-06-04	11.87	12.07	0.20	1.68%	11.86	12.12	51279	6174	1.04%
2025-06-03	11.97	11.87	-0.19	-1.58%	11.83	12.06	69791	8314	1.42%
2025-05-30	12.19	12.06	-0.16	-1.31%	12.05	12.20	50090	6062	1.02%
2025-05-29	11.90	12.22	0.29	2.43%	11.90	12.22	48434	5878	0.99%
2025-05-28	12.00	11.93	-0.02	-0.17%	11.88	12.10	34334	4117	0.70%
2025-05-27	12.19	12.10	-0.10	-0.82%	12.01	12.19	35870	4331	0.73%
2025-05-26	11.99	12.20	0.20	1.67%	11.98	12.23	37427	4540	0.76%
2025-05-23	12.16	12.00	-0.23	-1.88%	11.96	12.29	50187	6087	1.02%
2025-05-22	12.28	12.23	-0.05	-0.41%	12.19	12.50	46746	5765	0.95%
2025-05-21	12.36	12.28	-0.08	-0.65%	12.16	12.36	45796	5617	0.93%
2025-05-20	12.34	12.36	0.03	0.24%	12.22	12.41	41895	5165	0.85%
2025-05-19	12.26	12.33	0.07	0.57%	12.10	12.35	52266	6393	1.06%
2025-05-16	12.25	12.26	-0.03	-0.24%	12.24	12.43	43395	5355	0.88%
2025-05-15	12.41	12.29	-0.14	-1.13%	12.22	12.41	45014	5530	0.92%
2025-05-14	12.51	12.43	-0.07	-0.56%	12.36	12.59	48665	6060	0.99%
2025-05-13	12.66	12.50	-0.04	-0.32%	12.48	12.75	68126	8583	1.39%
2025-05-12	12.25	12.54	-0.17	-1.34%	12.10	12.58	124048	15392	2.53%
2025-05-09	12.88	12.71	-0.17	-1.32%	12.60	12.88	55536	7071	1.13%
2025-05-08	12.62	12.88	0.26	2.06%	12.50	12.93	71742	9186	1.46%
2025-05-07	12.75	12.62	-0.01	-0.08%	12.50	12.89	73085	9249	1.49%
2025-05-06	12.40	12.63	0.39	3.19%	12.31	12.67	81684	10266	1.66%
2025-04-30	11.96	12.24	0.29	2.43%	11.95	12.40	70156	8564	1.43%
2025-04-29	11.80	11.95	0.24	2.05%	11.76	12.15	75085	8991	1.53%
2025-04-28	11.97	11.71	-0.22	-1.84%	11.71	12.00	49721	5858	1.01%
2025-04-25	11.83	11.93	0.11	0.93%	11.74	12.00	50741	6036	1.03%
2025-04-24	12.04	11.82	-0.15	-1.25%	11.75	12.04	60590	7196	1.23%