可川科技 (603052) - 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
2025-04-03	37.09	36.04	-0.77	-2.09%	35.65	37.09	9610	3464	2.35%
2025-04-02	37.75	36.81	-0.68	-1.81%	36.66	37.90	9769	3633	2.38%
2025-04-01	36.15	37.49	1.39	3.85%	36.15	37.71	18280	6776	4.46%
2025-03-31	37.30	36.10	-1.33	-3.55%	35.47	37.30	20594	7442	5.03%
2025-03-28	38.90	37.43	-1.68	-4.30%	37.35	39.46	23127	8837	5.65%
2025-03-27	38.69	39.11	-0.10	-0.26%	38.63	39.56	33245	13016	8.12%
2025-03-26	37.11	39.21	2.10	5.66%	36.90	39.88	63706	24861	15.55%
2025-03-25	36.36	37.11	0.75	2.06%	35.12	37.58	27093	9935	6.61%
2025-03-24	36.45	36.36	0.21	0.58%	35.74	36.45	11700	4224	2.86%
2025-03-21	36.90	36.15	-0.75	-2.03%	36.06	36.91	13573	4945	3.31%
2025-03-20	37.90	36.90	-0.97	-2.56%	36.61	37.90	16301	6051	3.98%
2025-03-19	38.15	37.87	-0.30	-0.79%	37.73	38.30	10388	3939	2.54%
2025-03-18	38.22	38.17	-0.04	-0.10%	37.92	38.50	8110	3091	1.98%
2025-03-17	38.30	38.21	0.01	0.03%	37.92	38.70	9486	3633	2.32%
2025-03-14	38.30	38.20	0.06	0.16%	37.91	38.67	9462	3616	2.31%
2025-03-13	38.68	38.14	-0.71	-1.83%	37.89	38.79	9348	3575	2.28%
2025-03-12	39.16	38.85	-0.32	-0.82%	38.38	39.56	12191	4733	2.98%
2025-03-11	38.57	39.17	0.40	1.03%	38.16	39.30	14589	5663	3.56%
2025-03-10	38.52	38.77	0.26	0.68%	38.20	39.29	13823	5369	3.37%
2025-03-07	38.53	38.51	0.01	0.03%	38.00	38.89	9387	3610	2.29%
2025-03-06	38.00	38.50	0.60	1.58%	37.94	38.80	11554	4449	2.82%
2025-03-05	37.50	37.90	0.11	0.29%	37.38	38.01	8132	3065	1.99%
2025-03-04	37.50	37.79	0.05	0.13%	36.92	38.94	17079	6421	4.17%
2025-03-03	37.55	37.74	0.23	0.61%	37.25	38.86	14583	5592	3.56%
2025-02-28	38.74	37.51	-1.39	-3.57%	37.26	38.74	10717	4069	2.62%
2025-02-27	39.00	38.90	-0.01	-0.03%	38.10	39.16	9199	3561	2.25%
2025-02-26	38.71	38.91	0.20	0.52%	38.44	39.05	9272	3596	2.26%
2025-02-25	38.60	38.71	-0.17	-0.44%	38.00	39.14	11844	4582	2.89%
2025-02-24	39.72	38.88	-0.87	-2.19%	38.35	39.72	19662	7628	4.80%
2025-02-21	39.50	39.75	0.20	0.51%	39.10	39.94	16845	6689	4.11%
2025-02-20	39.39	39.55	-0.12	-0.30%	39.10	39.88	16354	6443	3.99%
2025-02-19	39.01	39.67	0.66	1.69%	38.55	39.99	19804	7806	4.83%
2025-02-18	38.75	39.01	0.12	0.31%	38.75	40.26	17606	6939	4.30%
2025-02-17	38.65	38.89	-0.37	-0.94%	38.55	39.30	8800	3425	2.15%
2025-02-14	39.68	39.26	-0.53	-1.33%	38.88	39.68	13056	5116	3.19%
2025-02-13	40.60	39.79	-1.69	-4.07%	39.39	40.61	31178	12467	7.61%
2025-02-12	38.88	41.48	1.75	4.40%	38.70	41.60	45287	18321	11.06%
2025-02-11	39.17	39.73	0.69	1.77%	38.83	41.66	25406	10134	6.20%
2025-02-10	39.10	39.04	-0.14	-0.36%	38.10	39.10	12469	4807	3.04%
2025-02-07	39.40	39.18	-0.52	-1.31%	38.70	39.60	25940	10128	6.33%
2025-02-06	37.59	39.70	2.10	5.59%	37.53	39.80	23261	9050	5.68%
2025-02-05	38.50	37.60	-1.00	-2.59%	37.45	38.80	8448	3196	2.06%
2025-01-27	38.72	38.60	-0.12	-0.31%	37.75	38.89	10821	4144	2.64%
2025-01-24	37.38	38.72	0.83	2.19%	37.38	38.80	14906	5726	3.64%
2025-01-23	38.04	37.89	-0.03	-0.08%	37.58	38.50	7350	2794	1.79%
2025-01-22	38.20	37.92	-0.10	-0.26%	37.61	38.25	9949	3776	2.43%
2025-01-21	37.96	38.02	0.05	0.13%	37.45	38.25	8111	3071	1.98%
2025-01-20	36.99	37.97	0.99	2.68%	36.76	37.98	12954	4852	3.16%
2025-01-17	36.56	36.98	0.42	1.15%	36.25	37.15	10333	3806	2.52%
2025-01-16	36.55	36.56	-0.06	-0.16%	35.91	37.05	7305	2660	1.78%
2025-01-15	37.24	36.62	-0.63	-1.69%	36.21	37.50	8322	3059	2.03%
2025-01-14	35.70	37.25	1.55	4.34%	35.27	37.25	14276	5220	3.49%
2025-01-13	35.80	35.70	-0.76	-2.08%	34.82	35.87	10253	3621	2.50%
2025-01-10	36.59	36.46	0.04	0.11%	35.61	36.65	12706	4598	3.10%
2025-01-09	35.30	36.42	1.36	3.88%	34.90	36.59	18340	6603	4.48%
2025-01-08	34.44	35.06	0.68	1.98%	34.17	35.45	15401	5389	3.76%
2025-01-07	33.56	34.38	0.70	2.08%	33.30	34.42	7762	2630	1.89%
2025-01-06	33.31	33.68	0.18	0.54%	32.10	33.75	10757	3546	2.63%
2025-01-03	34.91	33.50	-1.21	-3.49%	33.05	35.08	10988	3736	2.68%
2025-01-02	35.30	34.71	-0.90	-2.53%	34.41	35.85	9434	3315	2.30%
2024-12-31	36.68	35.61	-0.77	-2.12%	35.32	36.68	10654	3814	2.60%
2024-12-30	36.90	36.38	-0.59	-1.60%	36.08	37.00	7044	2574	1.72%
2024-12-27	36.88	36.97	0.11	0.30%	36.66	37.69	9096	3384	2.22%
2024-12-26	36.22	36.86	0.33	0.90%	36.22	37.25	9521	3509	2.32%
2024-12-25	36.89	36.53	-0.51	-1.38%	36.13	37.04	7955	2901	1.94%