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
2026-09-16	55.12	60.24	5.48	10.01%	54.52	60.24	47840	27751	2.55%
2026-09-15	53.70	54.76	0.46	0.85%	53.70	56.19	36506	20089	1.94%
2026-09-14	53.04	54.30	-0.18	-0.33%	52.02	54.87	30686	16499	1.63%
2026-09-11	54.32	54.48	-0.67	-1.21%	52.50	56.70	46817	25577	2.49%
2026-09-10	55.28	55.15	-1.38	-2.44%	54.90	57.06	37926	21113	2.02%
2026-09-09	57.85	56.53	-0.19	-0.33%	56.22	60.29	57050	33346	3.04%
2026-09-08	58.80	56.72	-1.58	-2.71%	56.50	59.07	33159	19114	1.76%
2026-09-07	55.99	58.30	3.22	5.85%	55.54	59.15	47388	27289	2.52%
2026-09-04	57.47	55.08	-2.38	-4.14%	54.55	58.86	39947	22496	2.13%
2026-09-03	58.66	57.46	-0.05	-0.09%	56.59	59.39	33180	19129	1.77%
2026-09-02	56.93	57.51	-0.84	-1.44%	56.93	59.00	33481	19420	1.78%
2026-09-01	60.41	58.35	-1.76	-2.93%	57.79	60.55	46300	27169	2.46%
2026-08-31	57.10	60.11	1.88	3.23%	56.66	60.42	48287	28661	2.57%
2026-08-28	58.88	58.23	-0.56	-0.95%	58.20	61.39	54399	32412	2.90%
2026-08-27	57.44	58.79	1.56	2.73%	56.50	59.31	68961	40204	3.67%
2026-08-26	57.25	57.23	0.37	0.65%	55.28	58.99	52586	30127	2.80%
2026-08-25	54.00	56.86	0.04	0.07%	53.72	57.78	65085	36340	3.46%
2026-08-24	61.46	56.82	-4.64	-7.55%	55.31	61.50	105600	60224	5.62%
2026-08-21	55.01	61.46	5.59	10.01%	55.00	61.46	45259	27175	2.41%
2026-08-20	54.27	55.87	1.60	2.95%	53.00	57.28	47119	26234	2.51%
2026-08-19	57.00	54.27	-6.03	-10.00%	54.27	58.40	60080	33854	3.20%
2026-08-18	59.00	60.30	0.83	1.40%	58.08	60.35	65713	39076	3.50%
2026-08-17	57.80	59.47	1.74	3.01%	57.50	59.80	84599	49695	4.50%
2026-08-14	57.33	57.73	1.36	2.41%	55.32	59.98	85711	49124	4.56%
2026-08-13	60.70	56.37	-2.10	-3.59%	56.37	61.59	117694	68554	6.26%
2026-08-12	53.61	58.47	5.32	10.01%	53.30	58.47	38825	21841	2.07%
2026-08-11	53.44	53.15	-0.53	-0.99%	52.00	54.22	28944	15434	1.54%
2026-08-10	54.88	53.68	-0.92	-1.68%	52.38	55.82	37366	20042	1.99%
2026-08-07	53.71	54.60	1.51	2.84%	52.51	54.86	37153	20059	1.98%
2026-08-06	51.19	53.09	1.31	2.53%	50.50	53.43	36740	19212	1.96%
2026-08-05	47.13	51.78	1.70	3.39%	47.13	52.40	45230	22934	2.41%
2026-08-04	48.00	50.08	3.10	6.60%	47.45	50.41	41597	20510	2.21%
2026-08-03	45.92	46.98	0.49	1.05%	45.67	47.77	45098	21023	2.40%
2026-07-31	47.37	46.49	2.19	4.94%	46.49	48.73	53368	25539	2.84%
2026-07-30	47.92	44.30	-3.62	-7.55%	43.90	48.10	39711	18033	2.11%
2026-07-29	49.98	47.92	-2.08	-4.16%	45.50	50.16	41964	19896	2.23%
2026-07-28	52.37	50.00	-3.12	-5.87%	49.50	53.44	27840	14236	1.48%
2026-07-27	51.35	53.12	2.13	4.18%	50.93	53.20	32730	17125	1.74%
2026-07-24	51.99	50.99	-1.31	-2.50%	50.55	52.84	29763	15352	1.58%
2026-07-23	52.21	52.30	0.25	0.48%	51.52	54.46	35198	18561	1.87%
2026-07-22	51.40	52.05	-0.55	-1.05%	50.60	54.85	53154	28330	2.83%
2026-07-21	50.11	52.60	3.29	6.67%	44.38	53.00	73550	35718	3.91%
2026-07-20	55.50	49.31	-5.48	-10.00%	49.31	56.49	57815	30317	3.08%
2026-07-17	60.78	54.79	-6.09	-10.00%	54.79	61.00	38815	22081	2.07%
2026-07-16	63.00	60.88	-2.78	-4.37%	60.30	64.80	36825	22994	1.96%
2026-07-15	66.00	63.66	-2.53	-3.82%	63.53	67.39	31693	20731	1.69%
2026-07-14	64.02	66.19	2.21	3.45%	62.08	66.67	33604	21721	1.79%
2026-07-13	68.70	63.98	-5.50	-7.92%	63.50	69.40	34394	22699	1.83%
2026-07-10	71.13	69.48	-2.32	-3.23%	69.24	73.89	37661	27134	2.00%
2026-07-09	71.90	71.80	1.17	1.66%	66.49	72.39	52725	36702	2.81%
2026-07-08	69.50	70.63	1.73	2.51%	69.50	75.13	54523	39439	2.90%
2026-07-07	71.45	68.90	-3.20	-4.44%	67.50	71.78	34841	24175	1.85%
2026-07-06	74.72	72.10	-3.19	-4.24%	70.61	75.48	39298	28705	2.09%
2026-07-03	72.48	75.29	1.96	2.67%	72.48	78.80	46652	35489	2.48%
2026-07-02	74.03	73.33	-3.55	-4.62%	72.86	76.28	38444	28583	2.05%
2026-07-01	80.59	76.88	-4.11	-5.07%	76.00	80.80	47287	36862	2.52%
2026-06-30	78.00	80.99	3.75	4.85%	75.50	81.86	46866	37109	2.49%
2026-06-29	81.02	77.24	-5.65	-6.82%	74.60	83.00	76510	59695	4.07%
2026-06-26	88.36	82.89	-7.11	-7.90%	82.82	89.00	56180	48096	2.99%
2026-06-25	90.00	90.00	0.75	0.84%	86.88	90.85	55709	49545	2.96%
2026-06-24	88.80	89.25	-0.87	-0.97%	86.54	89.88	45540	40167	2.42%
2026-06-23	89.79	90.12	-0.98	-1.08%	86.90	92.07	50629	45530	2.69%
2026-06-22	95.00	91.10	-4.58	-4.79%	88.61	95.63	84777	77905	4.51%
2026-06-18	91.00	95.68	3.84	4.18%	90.10	98.40	92308	86598	4.91%
2026-06-17	90.87	91.84	0.31	0.34%	90.00	92.55	57350	52494	3.05%
2026-06-16	92.40	91.53	0.75	0.83%	89.65	92.80	68765	62678	3.66%
2026-06-15	82.29	90.78	8.25	10.00%	82.29	90.78	53726	46752	2.86%
2026-06-12	87.80	82.53	-3.27	-3.81%	82.33	88.00	44372	37683	2.36%
2026-06-11	85.18	85.80	0.41	0.48%	84.39	87.20	36010	30880	1.92%
2026-06-10	87.85	85.39	-4.24	-4.73%	83.59	88.00	48199	41097	2.57%
2026-06-09	89.99	89.63	2.07	2.36%	86.71	90.54	49295	43797	2.62%