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
2026-06-05	37.000	38.370	-0.010	-0.03%	36.900	39.800	49620	19070	15.24%
2026-06-04	40.000	38.380	-5.490	-12.51%	38.000	40.890	73910	29024	22.70%
2026-06-03	35.420	43.870	8.670	24.63%	35.420	45.700	102780	40816	31.56%
2026-06-02	37.700	35.200	-1.360	-3.72%	34.840	38.730	36383	13203	11.17%
2026-06-01	37.000	36.560	0.240	0.66%	36.050	37.340	32887	12100	10.10%
2026-05-29	34.900	36.320	0.320	0.89%	34.520	36.580	36880	13199	11.32%
2026-05-28	34.610	36.000	1.680	4.90%	33.970	36.690	47584	16894	14.61%
2026-05-27	35.820	34.320	-1.680	-4.67%	33.690	35.820	37188	12813	11.42%
2026-05-26	35.700	36.000	0.300	0.84%	35.130	36.550	35606	12764	10.93%
2026-05-25	38.070	35.700	-4.420	-11.02%	35.280	38.450	52585	19214	16.15%
2026-05-22	40.190	40.120	-0.480	-1.18%	39.260	40.490	31659	12617	9.72%
2026-05-21	41.440	40.600	-3.360	-7.64%	40.320	42.010	46962	19367	14.42%
2026-05-20	44.160	43.960	0.100	0.23%	43.770	46.380	46513	20911	14.28%
2026-05-19	44.110	43.860	-2.010	-4.38%	43.360	45.330	53214	23497	16.34%
2026-05-18	43.890	45.870	3.120	7.30%	43.570	47.590	86440	39381	26.54%
2026-05-15	41.410	42.750	1.110	2.67%	41.300	43.160	34964	14792	10.74%
2026-05-14	42.420	41.640	-1.410	-3.28%	41.610	43.650	37139	15798	11.40%
2026-05-13	44.150	43.050	-0.950	-2.16%	42.810	44.700	37836	16472	11.62%
2026-05-12	45.070	44.000	-0.890	-1.98%	43.730	45.280	33942	15066	10.42%
2026-05-11	45.300	44.890	-0.220	-0.49%	44.480	46.580	43758	19789	13.44%
2026-05-08	44.690	45.110	1.240	2.83%	44.270	45.860	59807	27005	18.36%
2026-05-07	44.980	43.870	-2.140	-4.65%	43.730	44.980	60565	26764	18.60%
2026-05-06	46.260	46.010	-2.430	-5.02%	44.610	46.700	62662	28619	19.24%
2026-04-30	48.800	48.440	0.810	1.70%	47.790	49.400	56147	27323	17.24%
2026-04-29	50.160	47.630	-2.090	-4.20%	47.530	50.200	60709	29351	18.64%
2026-04-28	49.660	49.720	-0.270	-0.54%	48.710	51.600	53259	26676	16.35%
2026-04-27	50.340	49.990	-1.060	-2.08%	48.800	50.980	48589	24250	14.92%
2026-04-24	52.350	51.050	-1.310	-2.50%	50.180	54.470	68179	35478	20.94%
2026-04-23	50.700	52.360	2.350	4.70%	50.330	54.900	96375	50703	29.59%
2026-04-22	51.820	50.010	-1.370	-2.67%	50.010	51.960	45811	23347	14.07%
2026-04-21	52.300	51.380	-1.310	-2.49%	50.810	52.580	47364	24389	14.54%
2026-04-20	51.010	52.690	1.530	2.99%	51.000	53.780	68173	35642	20.93%
2026-04-17	51.100	51.160	0.410	0.81%	50.000	51.790	53511	27164	16.43%
2026-04-16	50.660	50.750	-0.790	-1.53%	49.150	50.900	51124	25689	15.70%
2026-04-15	50.860	51.540	-1.960	-3.66%	50.800	52.190	62242	31922	19.11%
2026-04-14	52.980	53.500	-2.020	-3.64%	52.570	53.800	64676	34392	19.86%
2026-04-13	56.010	55.520	2.020	3.78%	52.700	57.600	96071	53197	29.50%
2026-04-10	52.720	53.500	-0.380	-0.71%	51.200	53.940	75904	39853	23.31%
2026-04-09	54.500	53.880	1.060	2.01%	53.300	55.510	100449	54685	30.84%
2026-04-08	51.330	52.820	-9.180	-14.81%	50.220	54.440	119440	62717	36.68%
2026-04-07	60.000	62.000	1.790	2.97%	57.910	62.490	70633	42970	21.69%
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%