柯力传感 (603662) - 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	47.01	47.85	0.74	1.57%	46.53	48.20	25419	12080	0.91%
2026-09-15	47.55	47.11	-0.54	-1.13%	47.10	47.74	17995	8518	0.64%
2026-09-14	46.51	47.65	0.89	1.90%	46.28	48.09	29476	13989	1.05%
2026-09-11	47.71	46.76	-1.41	-2.93%	46.04	47.97	36813	17198	1.31%
2026-09-10	49.00	48.17	-1.12	-2.27%	48.01	49.00	25019	12089	0.89%
2026-09-09	50.00	49.29	-0.66	-1.32%	49.09	50.20	24874	12322	0.89%
2026-09-08	50.75	49.95	-0.85	-1.67%	49.85	51.26	29852	15067	1.06%
2026-09-07	50.38	50.80	0.55	1.09%	50.06	51.47	31204	15911	1.11%
2026-09-04	52.10	50.25	-1.31	-2.54%	49.90	52.47	36703	18736	1.31%
2026-09-03	51.10	51.56	0.69	1.36%	51.00	52.65	38113	19755	1.36%
2026-09-02	51.00	50.87	-0.46	-0.90%	50.20	51.38	26516	13474	0.94%
2026-09-01	52.20	51.33	-1.07	-2.04%	51.19	52.90	40337	20876	1.44%
2026-08-31	50.01	52.40	1.92	3.80%	49.86	52.64	64076	33188	2.28%
2026-08-28	51.16	50.48	0.82	1.65%	50.46	52.47	66101	33975	2.35%
2026-08-27	48.82	49.66	0.99	2.03%	48.55	49.75	27989	13800	1.00%
2026-08-26	48.92	48.67	-0.25	-0.51%	48.37	49.48	23651	11562	0.84%
2026-08-25	47.50	48.92	0.95	1.98%	46.96	49.40	37751	18213	1.34%
2026-08-24	49.00	47.97	-1.51	-3.05%	47.36	49.47	45482	21888	1.62%
2026-08-21	48.92	49.48	0.43	0.88%	48.13	49.64	36022	17659	1.28%
2026-08-20	50.25	49.05	-0.46	-0.93%	48.41	50.29	59572	29230	2.12%
2026-08-19	54.13	49.51	-5.50	-10.00%	49.51	54.16	100596	51225	3.58%
2026-08-18	55.68	55.01	0.22	0.40%	54.10	55.90	76343	41918	2.72%
2026-08-17	53.35	54.79	1.44	2.70%	52.81	54.89	57663	31069	2.05%
2026-08-14	53.84	53.35	-0.03	-0.06%	52.58	54.05	39706	21145	1.41%
2026-08-13	54.08	53.38	-0.52	-0.96%	53.34	54.88	53240	28896	1.90%
2026-08-12	53.41	53.90	0.10	0.19%	53.20	54.33	43294	23311	1.54%
2026-08-11	52.92	53.80	0.72	1.36%	52.30	54.44	66476	35620	2.37%
2026-08-10	54.72	53.08	-1.31	-2.41%	52.76	54.79	46841	24929	1.67%
2026-08-07	54.00	54.39	0.53	0.98%	52.70	54.48	63431	34109	2.26%
2026-08-06	53.50	53.86	-0.39	-0.72%	53.09	54.67	61101	32973	2.18%
2026-08-05	53.00	54.25	1.11	2.09%	52.68	54.62	77524	41782	2.76%
2026-08-04	51.88	53.14	1.27	2.45%	51.40	53.30	77972	40964	2.78%
2026-08-03	50.53	51.87	1.34	2.65%	50.50	52.27	84857	43767	3.02%
2026-07-31	48.40	50.53	3.80	8.13%	48.40	51.40	117039	58834	4.17%
2026-07-30	48.31	46.73	-1.93	-3.97%	46.23	48.64	51941	24572	1.85%
2026-07-29	48.33	48.66	0.72	1.50%	47.08	49.10	53427	25724	1.90%
2026-07-28	48.10	47.94	-0.69	-1.42%	47.77	49.28	42692	20657	1.52%
2026-07-27	46.25	48.63	2.23	4.81%	46.11	48.65	52479	25034	1.87%
2026-07-24	47.60	46.40	-2.29	-4.70%	46.40	48.50	53804	25392	1.92%
2026-07-23	48.31	48.69	-0.42	-0.86%	48.10	49.02	55359	26832	1.97%
2026-07-22	50.55	49.11	-1.60	-3.16%	48.81	50.57	70417	34983	2.51%
2026-07-21	49.26	50.71	2.19	4.51%	46.84	50.78	93429	46052	3.33%
2026-07-20	53.60	48.52	-4.08	-7.76%	47.34	53.60	114298	57112	4.07%
2026-07-17	56.96	52.60	-4.40	-7.72%	52.60	57.20	85790	46674	3.05%
2026-07-16	57.33	57.00	-1.05	-1.81%	56.65	59.27	68869	39880	2.45%
2026-07-15	58.99	58.41	-0.24	-0.41%	56.67	59.51	73344	42721	2.61%
2026-07-14	58.55	58.65	0.00	0.00%	56.54	59.20	83829	48603	2.99%
2026-07-13	63.50	58.65	-5.19	-8.13%	58.41	63.51	123009	74389	4.38%
2026-07-10	63.63	63.84	0.21	0.33%	63.50	67.60	156718	102356	5.58%
2026-07-09	63.28	63.63	0.35	0.55%	60.65	63.75	135237	84550	4.82%
2026-07-08	69.60	63.28	-6.32	-9.08%	63.19	70.00	175683	115087	6.26%
2026-07-07	73.00	69.60	-3.60	-4.92%	69.01	75.28	192951	138235	6.87%
2026-07-06	78.57	73.20	-6.80	-8.50%	73.15	78.57	285657	215146	10.17%
2026-07-03	75.27	80.00	6.18	8.37%	73.53	81.20	357256	279827	12.72%
2026-07-02	74.68	73.82	-0.81	-1.09%	72.13	77.15	235351	176245	8.38%
2026-07-01	72.50	74.63	3.46	4.86%	71.95	75.38	226773	168441	8.08%
2026-06-30	64.70	71.17	6.47	10.00%	64.70	71.17	159129	109602	5.67%
2026-06-29	65.03	64.70	-0.33	-0.51%	61.40	65.55	114359	72778	4.07%
2026-06-26	66.70	65.03	-2.14	-3.19%	65.02	68.67	109304	73060	3.89%
2026-06-25	68.67	67.17	-1.50	-2.18%	65.54	70.38	127185	85976	4.53%
2026-06-24	70.46	68.67	-1.79	-2.54%	67.13	70.89	118104	81188	4.21%
2026-06-23	68.54	70.46	0.86	1.24%	66.51	72.35	179063	125806	6.38%
2026-06-22	69.47	69.60	-0.49	-0.70%	67.20	71.55	141225	97822	5.03%
2026-06-18	69.69	70.09	-0.23	-0.33%	69.20	71.93	121653	85510	4.33%
2026-06-17	68.50	70.32	1.16	1.68%	68.00	72.22	147540	103992	5.25%
2026-06-16	66.58	69.16	2.56	3.84%	65.75	71.43	145711	100425	5.19%
2026-06-15	64.34	66.60	2.26	3.51%	63.90	67.25	107118	69903	3.81%
2026-06-12	66.00	64.34	-0.63	-0.97%	64.07	69.70	164750	109908	5.87%
2026-06-11	67.02	64.97	-3.91	-5.68%	64.61	68.60	165785	109484	5.90%
2026-06-10	68.81	68.88	-2.27	-3.19%	68.06	72.99	174981	123041	6.23%
2026-06-09	69.00	71.15	1.25	1.79%	66.81	73.51	229119	161886	8.16%