科力股份 (920088) - 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
2026-04-03	60.000	60.210	-1.770	-2.86%	58.220	61.350	84507	50525	25.95%
2026-04-02	55.000	61.980	8.440	15.76%	55.000	63.600	124902	73444	38.95%
2026-04-01	55.500	53.540	-4.190	-7.26%	53.380	56.820	81394	44697	25.38%
2026-03-31	62.200	57.730	-5.690	-8.97%	57.390	63.200	75070	44734	23.41%
2026-03-30	66.050	63.420	-1.080	-1.67%	63.110	68.300	67590	44321	21.08%
2026-03-27	64.640	64.500	-1.160	-1.77%	63.100	67.000	61110	39508	19.06%
2026-03-26	65.690	65.660	-0.030	-0.05%	62.010	68.680	90242	58934	28.14%
2026-03-25	64.530	65.690	-5.140	-7.26%	62.800	67.500	83924	54480	26.17%
2026-03-24	71.000	70.830	-4.930	-6.51%	70.670	73.990	82407	59277	25.70%
2026-03-23	74.390	75.760	2.620	3.58%	72.500	77.000	88119	65859	27.48%
2026-03-20	70.500	73.140	-3.990	-5.17%	70.370	74.200	75958	54830	23.69%
2026-03-19	77.500	77.130	6.030	8.48%	74.760	78.780	121647	93784	37.93%
2026-03-18	73.490	71.100	-6.900	-8.85%	71.060	75.330	73067	53193	22.79%
2026-03-17	73.500	78.000	1.190	1.55%	70.050	79.520	106143	79082	33.10%
2026-03-16	74.000	76.810	0.250	0.33%	72.970	80.150	81968	63239	25.56%
2026-03-13	76.900	76.560	2.000	2.68%	71.210	79.000	101255	76719	31.58%
2026-03-12	78.290	74.560	0.450	0.61%	73.880	83.690	114994	89173	35.86%
2026-03-11	68.000	74.110	3.700	5.25%	68.000	76.230	107158	77383	33.42%
2026-03-10	62.000	70.410	-9.990	-12.43%	62.000	76.900	119679	82482	37.66%
2026-03-09	91.290	80.400	7.100	9.69%	75.800	91.980	161509	138572	50.82%
2026-03-06	76.520	73.300	-6.980	-8.69%	72.350	81.740	108003	82308	33.98%
2026-03-05	78.000	80.280	-8.150	-9.22%	77.100	93.520	130230	110566	40.98%
2026-03-04	90.000	88.430	-0.750	-0.84%	63.660	98.690	163285	139551	51.38%
2026-03-03	78.000	89.180	20.580	30.00%	76.000	89.180	106418	89450	33.48%
2026-03-02	68.490	68.600	15.830	30.00%	62.300	68.600	118703	78541	37.35%
2026-02-27	50.040	52.770	2.610	5.20%	49.370	52.860	80247	41022	25.25%
2026-02-26	49.050	50.160	-1.240	-2.41%	49.020	52.550	75091	37918	23.63%
2026-02-25	51.400	51.400	-3.210	-5.88%	50.820	57.220	122431	65525	38.52%
2026-02-24	46.790	54.610	11.280	26.03%	45.800	56.000	127209	66451	40.03%
2026-02-13	41.050	43.330	0.420	0.98%	40.890	43.360	54861	23057	17.26%
2026-02-12	46.800	42.910	-3.150	-6.84%	42.860	47.430	71867	31933	22.61%
2026-02-11	44.600	46.060	0.150	0.33%	44.520	48.000	67893	31599	21.36%
2026-02-10	47.670	45.910	-1.030	-2.19%	45.660	48.970	70200	33243	22.09%
2026-02-09	46.330	46.940	-0.500	-1.05%	45.630	48.310	70248	32837	22.10%
2026-02-06	40.880	47.440	3.850	8.83%	40.810	50.980	112966	51940	35.54%
2026-02-05	45.000	43.590	-3.280	-7.00%	43.280	47.100	75394	33825	23.72%
2026-02-04	47.000	46.870	2.880	6.55%	43.890	48.890	121250	57231	38.15%
2026-02-03	42.500	43.990	1.490	3.51%	41.470	44.310	96556	41693	30.38%
2026-02-02	44.500	42.500	-9.300	-17.95%	42.000	46.580	107354	47155	33.78%
2026-01-30	56.560	51.800	-8.710	-14.39%	51.630	62.880	137968	77273	43.41%
2026-01-29	47.470	60.510	13.960	29.99%	44.500	60.510	174467	89826	54.90%
2026-01-28	42.180	46.550	6.370	15.85%	41.300	51.000	133930	60670	42.14%
2026-01-27	40.370	40.180	-1.820	-4.33%	39.370	42.910	76420	31229	24.05%
2026-01-26	39.990	42.000	3.340	8.64%	39.030	44.400	107156	44701	33.72%
2026-01-23	37.050	38.660	0.910	2.41%	36.300	39.970	76142	28835	23.96%
2026-01-22	35.610	37.750	2.000	5.59%	35.270	40.760	87142	33732	27.42%
2026-01-21	33.850	35.750	1.730	5.09%	33.770	35.930	55945	19631	17.60%
2026-01-20	35.100	34.020	-2.000	-5.55%	33.800	35.360	52147	17945	16.41%
2026-01-19	35.000	36.020	0.330	0.92%	34.830	36.800	48226	17245	15.17%
2026-01-16	37.400	35.690	-4.760	-11.77%	35.500	38.370	82739	30261	26.03%
2026-01-15	40.000	40.450	-2.360	-5.51%	39.030	44.990	98336	40899	30.94%
2026-01-14	37.000	42.810	5.440	14.56%	36.360	45.810	125101	51009	39.36%
2026-01-13	35.010	37.370	2.230	6.35%	35.010	40.600	106250	40099	33.43%
2026-01-12	33.240	35.140	0.440	1.27%	33.110	35.440	63450	21616	19.96%
2026-01-09	33.300	34.700	2.290	7.07%	33.300	35.000	78064	26741	24.56%
2026-01-08	32.280	32.410	-0.870	-2.61%	31.730	32.790	50726	16313	15.96%
2026-01-07	30.870	33.280	1.870	5.95%	30.620	33.660	79991	25728	25.17%
2026-01-06	30.300	31.410	0.460	1.49%	30.140	31.720	51643	16083	16.25%
2026-01-05	30.750	30.950	1.750	5.99%	30.730	32.500	56860	17908	23.54%
2025-12-31	30.110	29.200	-1.100	-3.63%	29.160	30.130	19315	5700	8.00%
2025-12-30	30.460	30.300	0.140	0.46%	29.860	30.600	16955	5119	7.02%
2025-12-29	30.050	30.160	0.110	0.37%	29.870	30.550	14049	4243	5.82%
2025-12-26	29.980	30.050	0.150	0.50%	29.850	30.170	13048	3913	5.40%