科力装备 (301552) - 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	37.34	37.01	-0.38	-1.02%	36.95	37.66	6922	2573	2.91%
2025-12-15	37.41	37.39	-0.21	-0.56%	36.81	37.84	7849	2940	3.30%
2025-12-12	37.68	37.60	-0.11	-0.29%	37.40	38.33	8385	3177	3.52%
2025-12-11	38.15	37.71	-0.39	-1.02%	37.62	38.24	10912	4128	4.58%
2025-12-10	37.70	38.10	0.41	1.09%	37.48	38.10	7063	2675	2.97%
2025-12-09	37.71	37.69	-0.02	-0.05%	37.37	37.99	5341	2019	2.24%
2025-12-08	37.88	37.71	0.01	0.03%	37.62	38.00	5412	2049	2.27%
2025-12-05	37.35	37.70	0.35	0.94%	37.15	37.79	4193	1573	1.76%
2025-12-04	37.51	37.35	-0.16	-0.43%	37.25	37.82	4201	1578	1.77%
2025-12-03	37.68	37.51	0.01	0.03%	37.31	37.77	3999	1500	1.68%
2025-12-02	37.71	37.50	-0.21	-0.56%	37.48	37.88	4463	1680	1.88%
2025-12-01	37.46	37.71	0.51	1.37%	37.12	37.89	6769	2551	2.84%
2025-11-28	36.92	37.20	0.26	0.70%	36.80	37.23	3098	1148	1.30%
2025-11-27	36.62	36.94	0.20	0.54%	36.57	37.19	4362	1613	1.83%
2025-11-26	36.58	36.74	-0.24	-0.65%	36.58	37.27	5226	1931	2.20%
2025-11-25	36.68	36.98	0.57	1.57%	36.22	37.24	6403	2366	2.69%
2025-11-24	36.07	36.41	0.57	1.59%	36.01	36.58	6692	2431	2.81%
2025-11-21	37.10	35.84	-1.62	-4.32%	35.62	37.58	9460	3438	3.97%
2025-11-20	37.64	37.46	-0.18	-0.48%	37.20	37.98	5014	1883	2.11%
2025-11-19	38.23	37.64	-0.57	-1.49%	37.51	38.40	6071	2299	2.55%
2025-11-18	38.36	38.21	-0.14	-0.37%	38.05	38.45	5113	1953	2.15%
2025-11-17	39.22	38.35	-0.99	-2.52%	38.16	39.38	12256	4722	5.15%
2025-11-14	39.60	39.34	-0.18	-0.46%	39.31	39.70	10473	4133	4.40%
2025-11-13	39.30	39.52	0.14	0.36%	38.89	39.63	8806	3465	3.70%
2025-11-12	39.35	39.38	0.11	0.28%	39.07	39.59	6235	2452	2.62%
2025-11-11	39.13	39.27	0.10	0.26%	39.13	39.47	6266	2465	2.63%
2025-11-10	39.20	39.17	0.00	0.00%	38.89	39.22	4934	1925	2.07%
2025-11-07	39.45	39.17	-0.28	-0.71%	39.08	39.63	6682	2622	2.81%
2025-11-06	39.19	39.45	0.25	0.64%	39.07	39.55	5437	2140	2.28%
2025-11-05	38.80	39.20	0.36	0.93%	38.53	39.60	6452	2526	2.71%
2025-11-04	39.32	38.84	-0.54	-1.37%	38.64	39.32	6381	2484	2.68%
2025-11-03	39.30	39.38	0.08	0.20%	39.05	39.49	6278	2465	2.64%
2025-10-31	38.80	39.30	0.48	1.24%	38.76	39.53	7433	2910	3.12%
2025-10-30	39.48	38.82	-0.67	-1.70%	38.69	39.80	8156	3192	3.43%
2025-10-29	40.21	39.49	-0.69	-1.72%	39.33	40.36	10908	4331	4.58%
2025-10-28	39.60	40.18	0.48	1.21%	39.51	40.46	10497	4216	4.41%
2025-10-27	39.22	39.70	0.62	1.59%	39.18	39.80	10924	4322	4.59%
2025-10-24	38.96	39.08	0.37	0.96%	38.71	39.28	7935	3099	3.33%
2025-10-23	38.66	38.71	0.08	0.21%	38.21	38.71	5601	2153	2.35%
2025-10-22	38.48	38.63	0.10	0.26%	38.31	38.85	6021	2324	2.53%
2025-10-21	38.13	38.53	0.54	1.42%	37.70	38.55	7051	2698	2.96%
2025-10-20	38.10	37.99	0.31	0.82%	37.73	38.33	5839	2220	2.45%
2025-10-17	38.36	37.68	-0.46	-1.21%	37.51	38.47	13646	5175	5.73%
2025-10-16	38.97	38.14	-0.61	-1.57%	38.08	38.97	6638	2544	2.79%
2025-10-15	38.27	38.75	0.40	1.04%	38.23	38.90	7069	2729	2.97%
2025-10-14	39.33	38.35	-0.63	-1.62%	38.11	39.47	10929	4224	4.59%
2025-10-13	38.02	38.98	-1.17	-2.91%	37.83	39.26	14331	5535	6.02%
2025-10-10	40.40	40.15	-0.27	-0.67%	40.10	40.93	9645	3891	4.05%
2025-10-09	41.18	40.42	-0.49	-1.20%	40.31	41.23	11953	4863	5.02%
2025-09-30	40.81	40.91	0.10	0.25%	40.30	41.60	13012	5325	5.47%
2025-09-29	40.67	40.81	0.27	0.67%	40.00	41.18	10148	4118	4.26%
2025-09-26	41.00	40.54	-0.36	-0.88%	40.20	41.45	9823	4009	4.13%
2025-09-25	41.88	40.90	-0.79	-1.89%	40.74	43.08	18447	7706	7.75%
2025-09-24	41.07	41.69	0.60	1.46%	40.46	41.86	13167	5454	5.53%
2025-09-23	41.50	41.09	-0.54	-1.30%	40.06	41.80	13390	5450	5.63%
2025-09-22	41.72	41.63	0.07	0.17%	41.25	42.05	8995	3740	3.78%
2025-09-19	42.00	41.56	-0.69	-1.63%	41.10	42.34	14755	6149	6.20%
2025-09-18	43.56	42.25	-1.70	-3.87%	41.86	44.13	27754	11937	11.66%
2025-09-17	43.45	43.95	0.54	1.24%	43.41	44.71	20054	8812	8.43%
2025-09-16	43.89	43.41	0.21	0.49%	43.00	43.96	16132	7005	6.78%
2025-09-15	42.71	43.20	0.60	1.41%	42.40	43.96	17673	7672	7.43%
2025-09-12	42.97	42.60	-0.34	-0.79%	42.26	43.11	12073	5153	5.07%
2025-09-11	42.80	43.44	0.75	1.76%	42.10	43.49	16224	6982	6.82%
2025-09-10	43.15	42.69	-0.48	-1.11%	42.62	43.26	10118	4340	4.25%
2025-09-09	42.93	43.17	-0.01	-0.02%	42.67	43.36	12521	5384	5.26%
2025-09-08	42.21	43.18	0.98	2.32%	42.20	43.29	12729	5463	5.35%