科力尔 (002892) - 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
2025-12-16	12.55	12.28	-0.29	-2.31%	12.28	12.60	68143	8412	1.41%
2025-12-15	12.67	12.57	-0.17	-1.33%	12.53	12.74	60893	7684	1.26%
2025-12-12	12.69	12.74	0.04	0.31%	12.63	12.84	86270	10962	1.79%
2025-12-11	12.93	12.70	-0.25	-1.93%	12.69	12.96	71432	9151	1.48%
2025-12-10	12.90	12.95	0.01	0.08%	12.85	12.99	60861	7866	1.26%
2025-12-09	13.06	12.94	-0.21	-1.60%	12.93	13.15	73610	9598	1.52%
2025-12-08	13.05	13.15	0.13	1.00%	12.94	13.22	117030	15316	2.42%
2025-12-05	12.88	13.02	0.14	1.09%	12.77	13.02	77412	9999	1.60%
2025-12-04	12.85	12.88	0.15	1.18%	12.78	12.99	92828	11984	1.92%
2025-12-03	12.89	12.73	-0.16	-1.24%	12.71	12.97	51125	6538	1.06%
2025-12-02	13.05	12.89	-0.21	-1.60%	12.84	13.09	72420	9367	1.50%
2025-12-01	12.83	13.10	0.26	2.02%	12.78	13.10	116048	15117	2.40%
2025-11-28	12.77	12.84	0.08	0.63%	12.67	12.85	57521	7342	1.19%
2025-11-27	12.81	12.76	-0.09	-0.70%	12.76	12.89	51459	6597	1.07%
2025-11-26	12.77	12.85	0.02	0.16%	12.75	12.97	64214	8275	1.33%
2025-11-25	12.78	12.83	-0.08	-0.62%	12.74	12.95	98252	12639	2.03%
2025-11-24	12.54	12.91	0.37	2.95%	12.37	13.08	121798	15538	2.52%
2025-11-21	12.75	12.54	-0.34	-2.64%	12.33	12.80	113526	14237	2.35%
2025-11-20	12.90	12.88	-0.03	-0.23%	12.85	13.06	61726	7967	1.28%
2025-11-19	13.10	12.91	-0.26	-1.97%	12.86	13.11	84032	10881	1.74%
2025-11-18	13.05	13.17	0.20	1.54%	12.96	13.20	109756	14375	2.27%
2025-11-17	12.88	12.97	0.02	0.15%	12.86	12.99	71548	9243	1.48%
2025-11-14	12.96	12.95	-0.04	-0.31%	12.88	13.03	76417	9897	1.58%
2025-11-13	12.99	12.99	-0.02	-0.15%	12.88	13.05	86024	11163	1.78%
2025-11-12	13.22	13.01	-0.21	-1.59%	12.84	13.24	118845	15467	2.46%
2025-11-11	13.34	13.22	-0.08	-0.60%	13.20	13.43	83850	11124	1.73%
2025-11-10	13.40	13.30	-0.07	-0.52%	13.26	13.45	100773	13410	2.08%
2025-11-07	13.72	13.37	-0.39	-2.83%	13.35	13.77	197420	26589	4.08%
2025-11-06	13.65	13.76	0.16	1.18%	13.53	13.85	128134	17568	2.65%
2025-11-05	13.51	13.60	-0.11	-0.80%	13.50	13.72	81708	11145	1.69%
2025-11-04	13.84	13.71	-0.20	-1.44%	13.65	13.87	91684	12571	1.90%
2025-11-03	13.98	13.91	0.06	0.43%	13.75	14.00	110558	15320	2.29%
2025-10-31	13.66	13.85	0.18	1.32%	13.62	14.04	114584	15920	2.37%
2025-10-30	13.96	13.67	-0.43	-3.05%	13.67	13.96	147393	20376	3.05%
2025-10-29	13.91	14.10	0.22	1.59%	13.81	14.10	127947	17842	2.65%
2025-10-28	13.89	13.88	-0.01	-0.07%	13.77	13.97	106206	14749	2.20%
2025-10-27	14.02	13.89	0.01	0.07%	13.83	14.09	126546	17621	2.62%
2025-10-24	13.76	13.88	0.18	1.31%	13.71	13.93	133946	18546	2.77%
2025-10-23	13.65	13.70	0.04	0.29%	13.42	13.70	93551	12674	1.93%
2025-10-22	13.61	13.66	0.03	0.22%	13.49	13.78	111113	15159	2.30%
2025-10-21	13.58	13.63	0.07	0.52%	13.47	13.67	99421	13501	2.06%
2025-10-20	13.52	13.56	0.19	1.42%	13.46	13.70	105887	14372	2.19%
2025-10-17	13.71	13.37	-0.41	-2.98%	13.35	13.79	144282	19545	2.98%
2025-10-16	13.96	13.78	-0.29	-2.06%	13.71	14.00	115777	15990	2.39%
2025-10-15	13.62	14.07	0.45	3.30%	13.47	14.07	195202	26908	4.04%
2025-10-14	14.20	13.62	-0.51	-3.61%	13.58	14.27	243639	33790	5.04%
2025-10-13	13.70	14.13	-0.32	-2.21%	13.53	14.18	217725	30275	4.50%
2025-10-10	14.63	14.45	-0.20	-1.37%	14.35	14.90	219659	32036	4.54%
2025-10-09	14.78	14.65	-0.13	-0.88%	14.50	14.81	222995	32673	4.61%
2025-09-30	15.00	14.78	-0.15	-1.00%	14.76	15.06	172150	25604	3.56%
2025-09-29	14.66	14.93	-0.09	-0.60%	14.44	15.05	273867	40455	5.66%
2025-09-26	15.45	15.02	-0.56	-3.59%	14.99	15.55	223597	34061	4.62%
2025-09-25	15.59	15.58	-0.07	-0.45%	15.43	15.85	247193	38806	5.11%
2025-09-24	15.56	15.65	0.05	0.32%	15.29	15.74	254172	39419	5.26%
2025-09-23	15.87	15.60	-0.37	-2.32%	15.20	16.16	349632	54441	7.23%
2025-09-22	15.98	15.97	0.06	0.38%	15.90	16.28	314917	50533	6.51%
2025-09-19	16.81	15.91	-1.06	-6.25%	15.80	16.81	571722	92368	11.82%
2025-09-18	16.33	16.97	0.97	6.06%	16.15	17.60	958148	161439	19.81%
2025-09-17	15.63	16.00	0.40	2.56%	15.52	16.10	402579	64044	8.33%
2025-09-16	15.09	15.60	0.50	3.31%	15.03	15.66	313259	48262	6.48%
2025-09-15	15.20	15.10	-0.16	-1.05%	15.04	15.39	227833	34587	4.71%
2025-09-12	15.38	15.26	-0.12	-0.78%	15.23	15.55	251748	38736	5.21%
2025-09-11	14.95	15.38	0.38	2.53%	14.88	15.40	303669	46156	6.28%
2025-09-10	14.88	15.00	-0.01	-0.07%	14.88	15.25	207578	31300	4.29%
2025-09-09	15.09	15.01	-0.09	-0.60%	14.79	15.26	278103	41883	5.75%
2025-09-08	14.53	15.10	0.58	3.99%	14.44	15.14	372358	55671	7.70%