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
2026-06-15	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%
2026-06-08	63.73	69.90	3.66	5.53%	63.73	69.90	226518	154989	8.07%
2026-06-05	62.71	66.24	3.31	5.26%	60.10	67.27	149212	96347	5.31%
2026-06-04	61.60	62.93	0.76	1.22%	60.91	64.59	77495	49154	2.76%
2026-06-03	60.60	62.17	1.37	2.25%	59.60	64.38	95747	59950	3.41%
2026-06-02	60.10	60.80	2.14	3.65%	59.87	62.18	79710	48682	2.84%
2026-06-01	60.00	58.66	-1.89	-3.12%	58.62	60.77	58134	34642	2.07%
2026-05-29	64.08	60.55	-3.18	-4.99%	59.70	64.43	90138	55573	3.21%
2026-05-28	65.56	63.73	-2.27	-3.44%	62.72	65.56	94911	60338	3.38%
2026-05-27	67.80	66.00	-3.19	-4.61%	65.91	68.50	111188	74217	3.96%
2026-05-26	68.39	69.19	1.41	2.08%	67.52	70.81	142279	98706	5.07%
2026-05-25	67.75	67.78	0.35	0.52%	66.02	68.43	103620	69487	3.69%
2026-05-22	68.00	67.43	0.01	0.01%	65.52	68.12	104203	69830	3.71%
2026-05-21	66.86	67.42	1.14	1.72%	66.85	69.50	161197	110146	5.74%
2026-05-20	65.76	66.28	-0.42	-0.63%	65.20	67.20	80742	53567	2.88%
2026-05-19	68.00	66.70	-1.15	-1.69%	66.25	68.30	107995	72437	3.85%
2026-05-18	64.05	67.85	3.83	5.98%	63.58	68.00	168914	111480	6.01%
2026-05-15	60.12	64.02	3.63	6.01%	60.10	64.66	131139	82636	4.67%
2026-05-14	61.43	60.39	-0.81	-1.32%	60.10	61.90	58593	35712	2.09%
2026-05-13	60.72	61.20	-0.14	-0.23%	60.52	61.63	46011	28100	1.64%
2026-05-12	61.25	61.34	0.10	0.16%	60.79	62.57	55962	34452	1.99%
2026-05-11	61.75	61.24	-0.06	-0.10%	60.08	61.98	73590	44952	2.62%
2026-05-08	58.98	61.30	2.35	3.99%	58.72	61.84	103553	62864	3.69%
2026-05-07	57.16	58.95	1.82	3.19%	56.89	59.00	58782	34336	2.09%
2026-05-06	56.35	57.13	0.93	1.65%	56.35	57.57	46925	26844	1.67%
2026-04-30	55.25	56.20	0.78	1.41%	55.23	57.10	37769	21285	1.34%
2026-04-29	54.72	55.42	0.69	1.26%	54.56	56.10	29704	16471	1.06%
2026-04-28	56.10	54.73	-2.15	-3.78%	54.34	56.10	47567	26164	1.69%
2026-04-27	55.50	56.88	1.07	1.92%	55.28	57.77	46314	26354	1.65%
2026-04-24	55.98	55.81	-0.22	-0.39%	55.32	56.25	23998	13393	0.85%
2026-04-23	56.99	56.03	-1.04	-1.82%	55.56	56.99	39565	22196	1.41%
2026-04-22	56.55	57.07	0.17	0.30%	56.43	57.37	30311	17279	1.08%
2026-04-21	57.09	56.90	-0.39	-0.68%	56.34	57.46	27059	15351	0.96%
2026-04-20	57.80	57.29	-0.04	-0.07%	57.20	57.85	32800	18852	1.17%
2026-04-17	56.61	57.33	0.43	0.76%	56.33	57.58	31421	17932	1.12%
2026-04-16	57.29	56.90	0.41	0.73%	56.40	57.31	25095	14256	0.89%
2026-04-15	57.47	56.49	-0.40	-0.70%	56.35	57.80	34195	19533	1.22%
2026-04-14	56.16	56.89	1.22	2.19%	55.95	56.96	30451	17214	1.08%
2026-04-13	55.68	55.67	-0.34	-0.61%	55.30	56.20	23747	13256	0.85%
2026-04-10	55.12	56.01	1.31	2.39%	55.12	56.74	36404	20451	1.30%
2026-04-09	55.62	54.70	-1.26	-2.25%	54.58	55.62	25898	14199	0.92%
2026-04-08	54.10	55.96	2.91	5.49%	54.10	55.96	38021	21012	1.35%
2026-04-07	53.27	53.05	-0.21	-0.39%	52.44	53.58	17694	9386	0.63%
2026-04-03	54.25	53.26	-0.98	-1.81%	53.10	54.78	17669	9461	0.63%
2026-04-02	55.75	54.24	-1.69	-3.02%	54.10	55.75	21509	11790	0.77%
2026-04-01	56.00	55.93	0.64	1.16%	55.51	56.29	22190	12395	0.79%
2026-03-31	55.01	55.29	0.09	0.16%	54.89	55.99	20412	11313	0.73%
2026-03-30	54.23	55.20	0.10	0.18%	54.10	55.79	20144	11104	0.72%
2026-03-27	53.51	55.10	0.51	0.93%	53.51	55.36	23894	13067	0.85%
2026-03-26	55.34	54.59	-0.72	-1.30%	54.40	56.55	28061	15573	1.00%
2026-03-25	55.13	55.31	0.46	0.84%	55.10	55.88	25701	14236	0.92%
2026-03-24	55.89	54.85	0.00	0.00%	53.42	56.08	30018	16319	1.07%
2026-03-23	56.12	54.85	-1.89	-3.33%	54.30	57.57	42778	24004	1.52%
2026-03-20	57.58	56.74	-0.91	-1.58%	56.58	58.08	28960	16539	1.03%
2026-03-19	59.13	57.65	-2.27	-3.79%	57.40	59.45	38194	22176	1.36%
2026-03-18	59.86	59.92	0.12	0.20%	59.28	60.29	19565	11678	0.70%
2026-03-17	60.72	59.80	-0.78	-1.29%	59.71	60.93	20652	12439	0.74%
2026-03-16	60.09	60.58	0.51	0.85%	59.25	60.59	20851	12524	0.74%
2026-03-13	60.57	60.07	-0.79	-1.30%	60.01	60.75	17448	10526	0.62%
2026-03-12	61.57	60.86	-0.86	-1.39%	60.59	61.86	21171	12931	0.75%
2026-03-11	62.03	61.72	-0.32	-0.52%	61.52	62.49	21064	13023	0.75%
2026-03-10	61.30	62.04	1.37	2.26%	61.20	62.30	36695	22682	1.31%
2026-03-09	60.10	60.67	-0.35	-0.57%	59.11	60.87	30657	18311	1.09%