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
2026-05-15	10.32	11.34	1.03	9.99%	10.31	11.34	267257	29671	5.33%
2026-05-14	10.58	10.31	-0.25	-2.37%	10.30	10.59	85965	8932	1.72%
2026-05-13	10.62	10.56	-0.06	-0.56%	10.48	10.67	85462	9017	1.71%
2026-05-12	10.77	10.62	-0.13	-1.21%	10.61	10.95	84915	9127	1.69%
2026-05-11	10.91	10.75	-0.18	-1.65%	10.70	10.94	114736	12362	2.29%
2026-05-08	10.60	10.93	0.33	3.11%	10.53	11.05	130919	14249	2.61%
2026-05-07	10.45	10.60	0.15	1.44%	10.40	10.70	92008	9750	1.84%
2026-05-06	10.43	10.45	0.06	0.58%	10.38	10.55	88419	9260	1.76%
2026-04-30	10.30	10.39	0.09	0.87%	10.25	10.44	68366	7074	1.36%
2026-04-29	10.30	10.30	-0.02	-0.19%	10.28	10.39	57364	5936	1.14%
2026-04-28	10.33	10.32	-0.10	-0.96%	10.23	10.54	71881	7456	1.43%
2026-04-27	10.50	10.42	-0.53	-4.84%	10.09	10.50	175043	18002	3.49%
2026-04-24	10.87	10.95	0.05	0.46%	10.81	11.02	65284	7124	1.35%
2026-04-23	11.12	10.90	-0.22	-1.98%	10.85	11.13	62170	6807	1.29%
2026-04-22	11.06	11.12	0.02	0.18%	11.00	11.15	43729	4852	0.91%
2026-04-21	11.14	11.10	-0.07	-0.63%	11.03	11.17	58502	6484	1.21%
2026-04-20	11.15	11.17	0.08	0.72%	11.10	11.34	79090	8846	1.64%
2026-04-17	11.06	11.09	0.04	0.36%	10.92	11.12	51462	5668	1.07%
2026-04-16	10.96	11.05	0.14	1.28%	10.94	11.08	47819	5265	0.99%
2026-04-15	11.11	10.91	-0.11	-1.00%	10.91	11.16	46822	5167	0.97%
2026-04-14	11.01	11.02	0.08	0.73%	10.91	11.04	44671	4906	0.92%
2026-04-13	10.88	10.94	-0.02	-0.18%	10.86	11.01	33946	3713	0.70%
2026-04-10	10.99	10.96	0.08	0.74%	10.95	11.13	54340	6002	1.12%
2026-04-09	10.92	10.88	-0.13	-1.18%	10.85	10.99	53342	5817	1.10%
2026-04-08	10.78	11.01	0.49	4.66%	10.75	11.04	83002	9060	1.72%
2026-04-07	10.50	10.52	0.03	0.29%	10.49	10.62	42502	4485	0.88%
2026-04-03	10.80	10.49	-0.30	-2.78%	10.43	10.86	55150	5828	1.14%
2026-04-02	10.99	10.79	-0.23	-2.09%	10.75	11.01	48458	5270	1.00%
2026-04-01	11.02	11.02	0.17	1.57%	10.91	11.04	58768	6460	1.22%
2026-03-31	10.90	10.85	-0.05	-0.46%	10.83	11.03	50245	5489	1.04%
2026-03-30	10.82	10.90	-0.05	-0.46%	10.73	10.95	44838	4862	0.93%
2026-03-27	10.80	10.95	0.05	0.46%	10.78	11.03	39614	4329	0.82%
2026-03-26	11.06	10.90	-0.14	-1.27%	10.87	11.19	50411	5545	1.04%
2026-03-25	11.02	11.04	0.01	0.09%	11.00	11.15	52311	5797	1.08%
2026-03-24	11.02	11.03	0.23	2.13%	10.76	11.10	58633	6400	1.21%
2026-03-23	11.09	10.80	-0.49	-4.34%	10.75	11.23	100126	11032	2.07%
2026-03-20	11.59	11.29	-0.29	-2.50%	11.28	11.70	71792	8205	1.49%
2026-03-19	11.72	11.58	-0.25	-2.11%	11.54	11.78	64472	7522	1.33%
2026-03-18	11.86	11.83	-0.02	-0.17%	11.75	11.90	54513	6442	1.13%
2026-03-17	12.20	11.85	-0.44	-3.58%	11.85	12.24	93189	11185	1.93%
2026-03-16	11.81	12.29	0.48	4.06%	11.74	12.45	160866	19631	3.33%
2026-03-13	11.79	11.81	-0.07	-0.59%	11.77	11.95	48805	5789	1.01%
2026-03-12	11.99	11.88	-0.12	-1.00%	11.83	12.05	49014	5833	1.01%
2026-03-11	12.12	12.00	-0.08	-0.66%	11.99	12.17	59511	7182	1.23%
2026-03-10	11.99	12.08	0.21	1.77%	11.93	12.09	71257	8560	1.47%
2026-03-09	11.79	11.87	-0.04	-0.34%	11.61	11.94	71570	8400	1.48%
2026-03-06	11.76	11.91	0.12	1.02%	11.71	11.91	51963	6155	1.08%
2026-03-05	11.69	11.79	0.27	2.34%	11.66	11.89	83863	9882	1.74%
2026-03-04	11.51	11.52	-0.13	-1.12%	11.47	11.72	81315	9413	1.68%
2026-03-03	12.18	11.65	-0.47	-3.88%	11.63	12.21	134525	15938	2.78%
2026-03-02	12.28	12.12	-0.42	-3.35%	12.11	12.39	122989	14997	2.55%
2026-02-27	12.64	12.54	-0.09	-0.71%	12.49	12.64	73730	9237	1.53%
2026-02-26	12.74	12.63	-0.11	-0.86%	12.57	12.75	79706	10068	1.65%
2026-02-25	12.77	12.74	-0.01	-0.08%	12.71	12.86	92897	11857	1.92%
2026-02-24	13.06	12.75	-0.02	-0.16%	12.73	13.12	110709	14196	2.29%
2026-02-13	12.60	12.77	0.13	1.03%	12.60	12.85	97831	12491	2.02%
2026-02-12	12.66	12.64	-0.05	-0.39%	12.60	12.73	52902	6703	1.09%
2026-02-11	12.66	12.69	0.03	0.24%	12.58	12.70	46710	5918	0.97%
2026-02-10	12.65	12.66	0.01	0.08%	12.55	12.72	65624	8307	1.36%
2026-02-09	12.58	12.65	0.20	1.61%	12.49	12.70	69495	8756	1.44%
2026-02-06	12.35	12.45	0.02	0.16%	12.25	12.56	72832	9060	1.51%