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
2025-10-31	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%
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%