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
2025-09-16	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%
2025-09-05	40.97	42.20	1.39	3.41%	40.95	42.26	16643	6936	6.99%
2025-09-04	41.70	40.81	-0.72	-1.73%	40.22	42.15	15315	6325	6.43%
2025-09-03	42.70	41.53	-1.27	-2.97%	41.41	43.17	13410	5650	5.63%
2025-09-02	43.22	42.80	-0.30	-0.70%	41.46	43.39	22949	9711	9.64%
2025-09-01	42.35	43.10	0.80	1.89%	42.35	44.00	21766	9409	9.15%
2025-08-29	42.25	42.30	-0.15	-0.35%	41.93	42.75	12154	5140	5.11%
2025-08-28	42.66	42.45	-0.41	-0.96%	41.13	43.71	21734	9228	9.13%
2025-08-27	43.79	42.86	-0.88	-2.01%	42.81	44.59	21199	9280	8.91%
2025-08-26	43.01	43.74	0.51	1.18%	42.91	45.07	21380	9367	8.98%
2025-08-25	43.49	43.23	-0.25	-0.57%	42.97	43.63	18962	8216	7.97%
2025-08-22	43.25	43.48	0.09	0.21%	42.90	43.83	18356	7968	7.71%
2025-08-21	44.15	43.39	-0.52	-1.18%	43.06	44.40	26109	11393	10.97%
2025-08-20	42.79	43.91	1.01	2.35%	42.20	44.06	35433	15368	14.89%
2025-08-19	42.36	42.90	0.42	0.99%	41.58	42.90	26755	11331	11.24%
2025-08-18	42.20	42.48	0.96	2.31%	42.20	43.67	29178	12445	12.26%
2025-08-15	41.08	41.52	0.43	1.05%	40.97	41.78	15216	6307	6.39%
2025-08-14	42.34	41.09	-1.14	-2.70%	41.09	42.71	23454	9812	9.85%
2025-08-13	42.08	42.23	-0.08	-0.19%	41.60	42.40	20812	8750	8.74%
2025-08-12	42.56	42.31	-0.33	-0.77%	41.90	42.80	17705	7481	7.44%
2025-08-11	42.15	42.64	0.53	1.26%	42.12	42.90	15155	6437	6.37%
2025-08-08	42.98	42.11	-0.89	-2.07%	42.02	43.32	18660	7885	7.84%
2025-08-07	43.31	43.00	-0.65	-1.49%	42.53	43.35	32426	13903	13.62%
2025-08-06	40.61	43.65	3.09	7.62%	40.37	43.88	55951	23982	23.51%
2025-08-05	39.90	40.56	0.69	1.73%	39.88	40.59	17901	7217	7.52%
2025-08-04	38.90	39.87	0.68	1.74%	38.90	40.13	17405	6914	7.31%
2025-08-01	38.92	39.19	0.16	0.41%	38.85	39.59	11732	4602	4.93%
2025-07-31	39.71	39.03	-0.67	-1.69%	38.90	39.91	11308	4443	4.75%
2025-07-30	39.78	39.70	-0.29	-0.73%	39.20	40.10	16917	6715	7.11%
2025-07-29	40.09	39.99	-0.05	-0.12%	39.44	40.17	15148	6028	6.36%
2025-07-28	39.97	40.04	0.06	0.15%	39.80	41.18	16350	6588	6.87%
2025-07-25	39.42	39.98	0.35	0.88%	39.28	40.12	15734	6243	6.61%
2025-07-24	39.30	39.63	0.43	1.10%	38.90	39.67	17127	6728	7.20%
2025-07-23	39.63	39.20	-0.65	-1.63%	38.76	39.89	18267	7167	7.68%
2025-07-22	39.20	39.85	0.57	1.45%	38.92	40.20	27600	10974	11.60%
2025-07-21	39.00	39.28	0.10	0.26%	38.77	39.29	17518	6836	8.64%
2025-07-18	39.79	39.18	-0.68	-1.71%	38.88	39.79	24245	9492	11.96%
2025-07-17	37.82	39.86	2.05	5.42%	37.59	40.10	45507	17874	22.44%
2025-07-16	37.60	37.81	0.15	0.40%	37.51	37.94	6759	2551	3.33%
2025-07-15	38.19	37.66	-0.49	-1.28%	37.33	38.19	10110	3809	4.99%
2025-07-14	37.90	38.15	0.24	0.63%	37.62	38.17	7821	2970	3.86%
2025-07-11	38.20	37.91	-0.06	-0.16%	37.50	38.20	9841	3719	4.85%
2025-07-10	38.11	37.97	-0.18	-0.47%	37.79	38.36	9057	3446	4.47%
2025-07-09	38.80	38.15	-0.52	-1.34%	38.08	38.94	10935	4202	5.39%
2025-07-08	37.69	38.67	0.97	2.57%	37.57	39.09	16981	6531	8.37%
2025-07-07	37.46	37.70	0.27	0.72%	37.02	37.80	8394	3135	4.14%
2025-07-04	38.03	37.43	-0.87	-2.27%	37.32	38.11	11818	4450	5.83%
2025-07-03	38.20	38.30	-0.01	-0.03%	37.93	38.71	9227	3523	4.55%
2025-07-02	38.49	38.31	-0.17	-0.44%	37.97	39.15	12151	4665	5.99%
2025-07-01	38.85	38.48	-0.28	-0.72%	38.27	39.47	13927	5397	6.87%
2025-06-30	37.68	38.76	1.23	3.28%	37.21	38.77	19267	7371	9.50%
2025-06-27	37.70	37.53	-0.07	-0.19%	37.35	37.84	9576	3592	4.72%
2025-06-26	37.42	37.60	0.13	0.35%	37.25	38.08	13367	5035	6.59%
2025-06-25	37.55	37.47	0.08	0.21%	36.88	37.60	9325	3473	4.60%
2025-06-24	36.30	37.39	1.11	3.06%	36.30	37.42	12246	4549	6.04%
2025-06-23	35.86	36.28	0.41	1.14%	35.22	36.33	5494	1973	2.71%
2025-06-20	36.00	35.87	-0.26	-0.72%	35.80	36.70	6568	2368	3.24%
2025-06-19	36.48	36.13	-0.47	-1.28%	35.90	37.15	9164	3349	4.52%
2025-06-18	36.17	36.60	0.26	0.72%	35.83	36.65	6370	2311	3.14%
2025-06-17	36.90	36.34	-0.39	-1.06%	36.07	36.95	8568	3120	4.23%
2025-06-16	36.59	36.73	0.14	0.38%	36.33	37.30	8079	2978	3.98%
2025-06-13	37.53	36.59	-1.21	-3.20%	36.48	37.95	12306	4561	6.07%
2025-06-12	37.57	37.80	0.22	0.59%	37.21	38.07	16030	6047	7.91%
2025-06-11	35.98	37.58	1.63	4.53%	35.98	38.27	26406	9878	13.02%
2025-06-10	36.92	35.95	-0.95	-2.57%	35.70	36.95	11709	4240	5.77%
2025-06-09	36.50	36.90	0.52	1.43%	36.32	37.00	7356	2707	3.63%