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
2026-06-18	24.55	24.50	-0.19	-0.77%	24.10	24.87	8347	2046	2.70%
2026-06-17	25.38	24.69	-0.69	-2.72%	24.58	25.38	8604	2135	2.78%
2026-06-16	25.39	25.38	-0.12	-0.47%	24.98	25.69	7310	1848	2.36%
2026-06-15	25.20	25.50	0.32	1.27%	25.20	26.00	6982	1787	2.26%
2026-06-12	24.97	25.18	0.52	2.11%	24.74	25.47	9837	2479	3.18%
2026-06-11	24.76	24.66	-0.46	-1.83%	24.33	25.17	6038	1486	1.95%
2026-06-10	25.46	25.12	-0.35	-1.37%	24.51	25.47	8340	2078	2.70%
2026-06-09	25.80	25.47	0.31	1.23%	25.10	25.86	7454	1895	2.41%
2026-06-08	25.86	25.16	-0.96	-3.68%	24.84	25.94	11816	3003	3.82%
2026-06-05	25.57	26.12	0.55	2.15%	25.10	26.37	10101	2605	3.26%
2026-06-04	25.88	25.57	-0.40	-1.54%	25.29	25.94	9361	2387	3.03%
2026-06-03	26.18	25.97	-0.13	-0.50%	25.65	26.55	13591	3545	4.39%
2026-06-02	26.87	26.10	-0.57	-2.14%	25.84	26.87	9204	2403	2.97%
2026-06-01	26.04	26.67	0.62	2.38%	25.82	26.79	9784	2592	3.16%
2026-05-29	27.23	26.05	-1.18	-4.33%	25.89	27.38	13881	3672	4.49%
2026-05-28	27.33	27.23	-0.21	-0.77%	26.53	27.48	10702	2891	3.46%
2026-05-27	28.48	27.44	-1.05	-3.69%	27.19	28.50	13971	3858	4.52%
2026-05-26	29.23	28.49	-0.81	-2.76%	28.20	29.30	12060	3446	3.90%
2026-05-25	29.82	29.30	-0.50	-1.68%	28.94	30.12	11475	3364	3.71%
2026-05-22	29.19	29.80	0.77	2.65%	28.81	29.91	10469	3079	3.38%
2026-05-21	29.68	29.03	-0.69	-2.32%	28.95	30.17	12386	3684	4.00%
2026-05-20	30.34	29.72	-0.48	-1.59%	29.35	30.34	12375	3666	4.00%
2026-05-19	30.45	30.20	-0.25	-0.82%	29.86	30.67	12722	3839	4.11%
2026-05-18	30.88	30.45	-0.21	-0.68%	30.21	30.95	13879	4225	4.49%
2026-05-15	30.46	30.66	0.20	0.66%	30.38	31.06	13704	4204	4.43%
2026-05-14	31.15	30.46	-0.69	-2.22%	30.42	31.25	14285	4386	4.62%
2026-05-13	31.48	31.15	-0.18	-0.57%	31.10	31.63	16012	5018	5.18%
2026-05-12	31.67	31.33	-0.34	-1.07%	31.02	31.78	19651	6168	6.35%
2026-05-11	32.01	31.67	-0.15	-0.47%	31.40	32.18	24449	7751	7.90%
2026-05-08	42.02	42.37	0.42	1.00%	41.62	42.77	22737	9625	9.55%
2026-05-07	41.35	41.95	0.81	1.97%	41.02	41.98	15594	6487	6.55%
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%