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
2026-05-06	40.94	41.14	0.20	0.49%	40.67	41.39	17034	6975	7.16%
2026-04-30	39.90	40.94	0.89	2.22%	39.83	42.70	19676	8102	8.27%
2026-04-29	39.39	40.05	1.11	2.85%	39.19	40.27	14577	5814	6.12%
2026-04-28	39.80	38.94	-0.87	-2.19%	38.60	39.80	12225	4764	5.14%
2026-04-27	39.56	39.81	0.23	0.58%	38.83	39.85	16122	6344	6.77%
2026-04-24	41.21	39.58	-2.90	-6.83%	39.23	41.48	34739	13887	14.60%
2026-04-23	44.21	42.48	-1.75	-3.96%	42.16	44.21	23436	10013	9.85%
2026-04-22	43.46	44.23	0.68	1.56%	43.11	44.34	21365	9357	8.98%
2026-04-21	44.08	43.55	-0.62	-1.40%	43.21	44.35	19038	8298	8.00%
2026-04-20	44.77	44.17	-0.32	-0.72%	43.60	44.78	26183	11516	11.00%
2026-04-17	42.01	44.49	2.21	5.23%	42.00	44.58	43342	19001	18.21%
2026-04-16	42.00	42.28	0.28	0.67%	41.83	42.95	17095	7232	7.18%
2026-04-15	43.00	42.00	-1.17	-2.71%	41.91	43.00	20644	8707	8.67%
2026-04-14	43.90	43.17	-0.38	-0.87%	42.30	43.90	29576	12655	12.43%
2026-04-13	41.43	43.55	1.82	4.36%	41.31	43.61	40396	17323	16.97%
2026-04-10	42.68	41.73	-1.38	-3.20%	41.73	42.68	38144	16074	16.03%
2026-04-09	40.50	43.11	2.26	5.53%	39.60	43.38	56423	23438	23.71%
2026-04-08	40.38	40.85	0.43	1.06%	39.93	41.90	47279	19117	19.86%
2026-04-07	39.49	40.42	4.18	11.53%	38.59	41.06	50428	20232	21.19%
2026-04-03	37.00	36.24	-0.87	-2.34%	36.05	37.51	5760	2100	2.42%
2026-04-02	37.95	37.11	-0.84	-2.21%	36.79	38.03	5225	1953	2.20%
2026-04-01	37.69	37.95	0.67	1.80%	37.69	38.27	7946	3016	3.34%
2026-03-31	37.40	37.28	-0.12	-0.32%	37.25	38.06	5594	2103	2.35%
2026-03-30	36.40	37.40	0.54	1.47%	36.31	37.48	5885	2178	2.47%
2026-03-27	36.31	36.86	0.14	0.38%	36.22	37.05	4408	1620	1.85%
2026-03-26	37.29	36.72	-0.55	-1.48%	36.43	37.86	6480	2400	2.72%
2026-03-25	36.60	37.27	0.93	2.56%	36.37	37.45	8685	3226	3.65%
2026-03-24	35.50	36.34	1.31	3.74%	35.00	36.43	10513	3757	4.42%
2026-03-23	37.00	35.03	-2.46	-6.56%	34.70	37.00	13788	4951	5.79%
2026-03-20	39.79	37.49	-1.99	-5.04%	37.46	39.85	14703	5642	6.18%
2026-03-19	41.00	39.48	-1.71	-4.15%	39.30	41.05	12640	5056	5.31%
2026-03-18	40.28	41.19	0.85	2.11%	40.22	41.28	11381	4638	4.78%
2026-03-17	40.47	40.34	-0.03	-0.07%	40.28	41.09	12034	4903	5.06%
2026-03-16	40.16	40.37	0.13	0.32%	39.90	40.48	6652	2671	2.80%
2026-03-13	40.58	40.24	-0.34	-0.84%	39.91	40.79	11388	4594	4.78%
2026-03-12	40.21	40.58	0.37	0.92%	39.98	41.35	14296	5812	6.01%
2026-03-11	40.30	40.21	-0.03	-0.07%	40.03	40.49	6998	2816	2.94%
2026-03-10	39.05	40.24	1.44	3.71%	39.05	40.27	13177	5255	5.54%
2026-03-09	39.19	38.80	-0.64	-1.62%	38.61	39.23	8334	3243	3.50%
2026-03-06	38.61	39.44	0.99	2.57%	38.33	39.49	8142	3187	3.42%
2026-03-05	38.58	38.45	0.22	0.58%	38.35	39.35	7243	2814	3.04%
2026-03-04	38.04	38.23	-0.29	-0.75%	38.00	38.69	6638	2542	2.79%
2026-03-03	39.46	38.52	-0.68	-1.73%	38.44	39.94	11083	4333	4.66%
2026-03-02	39.91	39.20	-1.15	-2.85%	38.80	40.23	14915	5874	6.27%
2026-02-27	40.96	40.35	-0.62	-1.51%	40.00	40.96	14257	5753	5.99%
2026-02-26	40.70	40.97	0.51	1.26%	40.30	40.97	11672	4741	4.90%
2026-02-25	40.60	40.46	0.11	0.27%	40.25	40.69	6983	2823	2.93%
2026-02-24	40.18	40.35	0.17	0.42%	39.83	40.47	7578	3045	3.18%
2026-02-13	40.25	40.18	-0.04	-0.10%	39.96	40.58	6472	2612	2.72%
2026-02-12	40.35	40.22	-0.02	-0.05%	40.10	40.80	6583	2655	2.77%
2026-02-11	40.01	40.24	0.22	0.55%	39.80	40.39	8008	3225	3.36%
2026-02-10	40.36	40.02	-0.29	-0.72%	39.88	40.45	7759	3109	3.26%
2026-02-09	40.52	40.31	0.21	0.52%	40.10	40.56	8534	3442	3.59%
2026-02-06	40.17	40.10	-0.01	-0.02%	39.51	40.42	8969	3599	3.77%
2026-02-05	39.72	40.11	0.34	0.85%	39.59	40.98	13032	5245	5.48%
2026-02-04	39.69	39.77	0.10	0.25%	39.44	40.29	9045	3609	3.80%
2026-02-03	39.57	39.67	0.50	1.28%	39.36	39.80	5904	2338	2.48%
2026-02-02	39.40	39.17	-0.23	-0.58%	39.11	40.10	10129	4015	4.26%
2026-01-30	38.71	39.40	0.48	1.23%	38.71	39.68	9731	3828	4.09%
2026-01-29	39.75	38.92	-0.53	-1.34%	38.64	39.75	10932	4281	4.59%
2026-01-28	40.30	39.45	-0.91	-2.25%	39.30	40.30	10223	4054	4.30%
2026-01-27	40.48	40.36	-0.12	-0.30%	39.00	40.60	12322	4908	5.18%