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
2025-09-16	33.23	33.00	0.08	0.24%	32.56	33.23	30497	10020	5.40%
2025-09-15	33.32	32.92	-0.44	-1.32%	32.88	33.88	34308	11350	6.08%
2025-09-12	34.07	33.36	-0.70	-2.06%	33.22	34.13	51862	17406	9.19%
2025-09-11	32.55	34.06	1.35	4.13%	32.40	34.77	81768	27613	14.48%
2025-09-10	33.50	32.71	-0.31	-0.94%	32.10	33.55	49623	16286	8.79%
2025-09-09	33.98	33.02	-0.51	-1.52%	32.88	34.12	62866	21019	11.13%
2025-09-08	34.11	33.53	0.50	1.51%	32.86	34.50	99714	33486	17.66%
2025-09-05	30.10	33.03	3.00	9.99%	30.01	33.03	55993	18001	9.92%
2025-09-04	30.76	30.03	-0.73	-2.37%	29.41	31.76	50969	15568	9.03%
2025-09-03	31.83	30.76	-1.06	-3.33%	30.25	32.15	65839	20508	11.66%
2025-09-02	34.88	31.82	-3.29	-9.37%	31.68	35.10	92220	30351	16.33%
2025-09-01	34.00	35.11	1.05	3.08%	33.13	36.70	94263	32596	16.70%
2025-08-29	36.15	34.06	-1.39	-3.92%	34.00	36.15	82251	28540	14.57%
2025-08-28	34.00	35.45	1.00	2.90%	33.48	35.50	115877	40116	20.52%
2025-08-27	33.05	34.45	0.95	2.84%	32.58	36.00	153923	52735	27.26%
2025-08-26	32.15	33.50	1.46	4.56%	31.79	34.13	124619	41509	22.07%
2025-08-25	32.20	32.04	0.10	0.31%	31.90	32.55	62178	20047	11.01%
2025-08-22	31.96	31.94	-0.02	-0.06%	31.77	32.56	50566	16201	8.96%
2025-08-21	32.29	31.96	-0.33	-1.02%	31.40	32.65	67862	21800	12.02%
2025-08-20	32.44	32.29	-0.02	-0.06%	31.80	32.62	57964	18686	10.27%
2025-08-19	31.70	32.31	0.51	1.60%	31.04	32.53	70102	22249	12.42%
2025-08-18	31.36	31.80	0.45	1.44%	31.25	32.38	69955	22256	12.39%
2025-08-15	31.15	31.35	0.49	1.59%	30.87	31.80	43999	13777	7.79%
2025-08-14	32.40	30.86	-1.72	-5.28%	30.85	33.00	71987	22765	12.75%
2025-08-13	31.70	32.58	0.95	3.00%	31.26	33.08	86732	27866	15.36%
2025-08-12	32.15	31.63	-0.71	-2.20%	31.01	32.32	80274	25326	14.22%
2025-08-11	32.48	32.34	-0.38	-1.16%	32.00	33.67	106824	34921	18.92%
2025-08-08	31.03	32.72	1.44	4.60%	30.40	32.93	125931	40497	22.30%
2025-08-07	31.53	31.28	-0.62	-1.94%	31.00	31.80	84042	26263	14.89%
2025-08-06	31.23	31.90	0.21	0.66%	30.68	32.32	123311	38582	21.84%
2025-08-05	30.00	31.69	1.69	5.63%	29.93	32.23	186719	58189	33.07%
2025-08-04	29.48	30.00	-0.29	-0.96%	28.91	30.13	174799	51684	30.96%
2025-08-01	27.96	30.29	2.75	9.99%	27.96	30.29	171521	51549	30.38%
2025-07-31	27.61	27.54	-0.08	-0.29%	27.30	28.01	25834	7168	4.58%
2025-07-30	27.94	27.62	-0.31	-1.11%	27.49	27.94	16768	4636	2.97%
2025-07-29	28.10	27.93	-0.11	-0.39%	27.62	28.14	18834	5234	3.34%
2025-07-28	27.91	28.04	0.34	1.23%	27.59	28.10	30443	8504	5.39%
2025-07-25	27.30	27.70	0.40	1.47%	27.20	27.80	21966	6063	3.89%
2025-07-24	27.33	27.30	-0.01	-0.04%	27.20	27.60	15846	4341	2.81%
2025-07-23	27.60	27.31	-0.30	-1.09%	27.08	27.60	15646	4265	2.77%
2025-07-22	27.53	27.61	-0.01	-0.04%	27.41	27.96	18265	5046	3.24%
2025-07-21	27.70	27.62	-0.28	-1.00%	27.21	27.80	21727	5968	3.85%
2025-07-18	28.01	27.90	-0.01	-0.04%	27.43	28.25	22494	6241	3.98%
2025-07-17	27.20	27.91	0.64	2.35%	26.95	28.40	38672	10759	6.85%
2025-07-16	26.88	27.27	0.33	1.22%	26.66	27.68	23228	6344	4.11%
2025-07-15	26.88	26.94	0.04	0.15%	26.87	27.50	23021	6252	4.08%
2025-07-14	26.85	26.90	0.14	0.52%	26.51	27.07	13796	3691	2.44%
2025-07-11	26.75	26.76	0.02	0.07%	26.40	27.09	16636	4442	2.95%
2025-07-10	27.53	26.74	-0.86	-3.12%	26.68	27.74	26490	7140	4.69%
2025-07-09	27.68	27.60	0.06	0.22%	27.20	27.80	24343	6695	4.31%
2025-07-08	27.38	27.54	0.16	0.58%	27.26	27.86	15299	4220	2.71%
2025-07-07	27.36	27.38	0.02	0.07%	27.28	28.13	15226	4202	2.70%
2025-07-04	27.78	27.36	-0.51	-1.83%	27.31	28.00	19284	5317	3.42%
2025-07-03	27.50	27.87	0.31	1.12%	27.42	28.00	19180	5317	3.40%
2025-07-02	28.01	27.56	-0.54	-1.92%	27.30	28.01	21756	5989	3.85%
2025-07-01	28.16	28.10	-0.07	-0.25%	27.78	28.40	31096	8745	5.51%
2025-06-30	28.12	28.17	0.18	0.64%	27.71	28.29	43073	12070	7.63%
2025-06-27	27.80	27.99	0.43	1.56%	27.19	28.20	54825	15257	9.71%
2025-06-26	27.25	27.56	0.31	1.14%	27.08	27.99	34219	9410	6.06%
2025-06-25	27.21	27.25	0.01	0.04%	27.00	27.93	24926	6799	4.41%
2025-06-24	26.60	27.24	0.64	2.41%	26.60	27.79	33906	9223	6.01%
2025-06-23	25.94	26.60	0.38	1.45%	25.81	26.71	21245	5592	3.76%
2025-06-20	37.01	36.78	-0.01	-0.03%	36.11	37.80	18575	6829	4.53%
2025-06-19	37.61	36.79	-1.34	-3.51%	36.59	38.70	19630	7349	4.79%
2025-06-18	37.45	38.13	0.68	1.82%	37.40	38.46	22103	8385	5.40%
2025-06-17	39.30	37.45	-1.19	-3.08%	37.31	39.49	36164	13788	8.83%
2025-06-16	35.88	38.64	2.58	7.15%	35.88	38.75	37269	14059	9.10%
2025-06-13	36.85	36.06	-0.78	-2.12%	35.72	36.85	9743	3527	2.38%
2025-06-12	36.02	36.84	0.49	1.35%	36.02	37.50	15119	5595	3.69%
2025-06-11	35.80	36.35	0.57	1.59%	35.65	36.43	8213	2972	2.00%
2025-06-10	36.88	35.78	-1.22	-3.30%	35.40	37.21	15102	5445	3.69%
2025-06-09	36.88	37.00	0.22	0.60%	36.50	38.37	17120	6365	4.18%