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
2026-07-29	47.700	46.160	-1.390	-2.92%	45.400	49.990	81931	39133	25.16%
2026-07-28	42.770	47.550	2.870	6.42%	41.500	51.860	103615	46713	31.82%
2026-07-27	43.000	44.680	-8.320	-15.70%	42.990	46.900	90136	40331	27.68%
2026-07-24	57.750	53.000	-1.990	-3.62%	50.960	58.880	89894	49562	27.60%
2026-07-23	55.900	54.990	1.290	2.40%	54.990	60.880	94769	54218	29.10%
2026-07-22	54.640	53.700	4.080	8.22%	52.580	56.990	91471	49897	28.09%
2026-07-21	49.000	49.620	-5.380	-9.78%	47.550	51.970	93875	46285	28.83%
2026-07-20	48.100	55.000	10.490	23.57%	46.890	57.000	105773	54806	32.48%
2026-07-17	42.650	44.510	2.710	6.48%	42.000	45.500	77455	33930	23.78%
2026-07-16	46.500	41.800	-4.220	-9.17%	40.000	47.970	76594	32985	23.52%
2026-07-15	46.500	46.020	-4.780	-9.41%	45.080	49.880	81544	38851	25.04%
2026-07-14	44.530	50.800	9.900	24.21%	43.900	51.270	110435	52216	33.91%
2026-07-13	42.770	40.900	1.460	3.70%	40.250	43.300	82756	34558	25.41%
2026-07-10	36.000	39.440	0.450	1.15%	35.300	39.490	76182	28352	23.39%
2026-07-09	37.100	38.990	4.150	11.91%	36.600	42.980	104755	41106	32.17%
2026-07-08	34.550	34.840	3.490	11.13%	33.000	36.000	66540	23033	20.43%
2026-07-07	32.500	31.450	-1.100	-3.38%	31.080	32.990	21398	6766	6.57%
2026-07-06	33.330	32.550	-1.250	-3.70%	32.300	33.600	22448	7386	6.89%
2026-07-03	33.330	33.800	0.800	2.42%	32.920	33.990	23585	7907	7.24%
2026-07-02	33.290	33.000	-0.790	-2.34%	32.860	33.710	22963	7636	7.05%
2026-07-01	32.890	33.790	0.990	3.02%	32.330	33.860	27863	9288	8.56%
2026-06-30	33.010	32.800	-0.700	-2.09%	32.300	33.420	26889	8848	8.26%
2026-06-29	33.200	33.500	1.180	3.65%	33.000	34.650	35071	11822	10.77%
2026-06-26	34.040	32.320	-0.980	-2.94%	32.320	34.630	26246	8750	8.06%
2026-06-25	34.500	33.300	-2.150	-6.06%	33.000	34.680	32877	11081	10.10%
2026-06-24	37.000	35.450	-1.750	-4.70%	35.100	37.000	30220	10770	9.28%
2026-06-23	36.760	37.200	-0.160	-0.43%	36.690	38.350	31488	11823	9.67%
2026-06-22	37.800	37.360	-0.300	-0.80%	37.010	38.890	32059	12114	9.84%
2026-06-18	38.720	37.660	-0.640	-1.67%	36.710	38.720	37320	13941	11.46%
2026-06-17	38.850	38.300	-1.550	-3.89%	38.020	39.390	41731	16095	12.81%
2026-06-16	42.010	39.850	-2.780	-6.52%	39.600	42.430	53623	21598	16.47%
2026-06-15	42.050	42.630	-3.350	-7.29%	41.100	44.180	72545	30588	22.28%
2026-06-12	40.080	45.980	0.900	2.00%	40.030	46.380	79360	34363	24.37%
2026-06-11	46.880	45.080	2.540	5.97%	43.880	49.400	86964	40542	26.70%
2026-06-10	41.580	42.540	1.150	2.78%	41.330	45.360	73289	31521	22.50%
2026-06-09	38.960	41.390	-2.460	-5.61%	38.960	41.660	76769	31001	23.57%
2026-06-08	39.880	43.850	5.480	14.28%	39.800	45.680	95327	41714	29.27%
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%