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
2026-03-20	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%
2026-01-26	41.13	40.48	-0.72	-1.75%	40.00	41.52	17123	6948	7.19%
2026-01-23	41.30	41.20	-0.04	-0.10%	40.66	41.30	13220	5420	5.55%
2026-01-22	40.86	41.24	0.38	0.93%	40.67	41.56	14952	6153	6.28%
2026-01-21	40.75	40.86	0.08	0.20%	40.23	41.09	13131	5353	5.52%
2026-01-20	40.33	40.78	0.37	0.92%	40.33	41.07	14354	5841	6.03%
2026-01-19	40.28	40.41	0.01	0.02%	40.18	40.64	11177	4509	4.70%
2026-01-16	40.72	40.40	-0.06	-0.15%	40.15	40.88	17770	7194	7.47%
2026-01-15	38.88	40.46	1.39	3.56%	38.80	40.75	27479	11009	11.55%
2026-01-14	39.01	39.07	-0.12	-0.31%	38.77	39.65	15024	5885	6.31%
2026-01-13	39.40	39.19	-0.21	-0.53%	38.90	39.55	12008	4708	5.05%
2026-01-12	39.08	39.40	0.32	0.82%	38.78	39.41	14750	5775	6.20%
2026-01-09	39.14	39.08	-0.06	-0.15%	38.66	39.19	16389	6378	6.89%
2026-01-08	38.18	39.14	1.15	3.03%	37.88	39.90	23864	9307	10.03%
2026-01-07	38.45	37.99	-0.21	-0.55%	37.88	38.45	8133	3094	3.42%
2026-01-06	38.10	38.20	0.30	0.79%	37.72	38.24	8729	3328	3.67%
2026-01-05	37.41	37.90	0.41	1.09%	37.41	38.12	9237	3501	3.88%
2025-12-31	37.56	37.49	-0.17	-0.45%	37.20	37.90	5994	2253	2.52%
2025-12-30	37.74	37.66	0.08	0.21%	37.37	38.09	5212	1967	2.19%
2025-12-29	37.70	37.58	-0.07	-0.19%	37.44	37.76	5880	2210	2.47%
2025-12-26	38.36	37.65	-0.64	-1.67%	37.60	38.40	9451	3585	3.97%
2025-12-25	38.05	38.29	0.28	0.74%	37.90	38.32	7399	2823	3.11%
2025-12-24	37.97	38.01	0.28	0.74%	37.62	38.08	5724	2173	2.41%
2025-12-23	37.70	37.73	-0.12	-0.32%	37.60	38.12	5904	2232	2.48%
2025-12-22	37.98	37.85	-0.05	-0.13%	37.60	38.30	5063	1925	2.13%
2025-12-19	37.64	37.90	0.42	1.12%	37.62	37.95	5825	2201	2.45%
2025-12-18	36.91	37.48	0.24	0.64%	36.91	37.85	8437	3174	3.54%
2025-12-17	37.19	37.24	0.23	0.62%	36.35	37.45	7976	2943	3.35%
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%