可立克(002782)股票行情
可立克(002782)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 17.00 | 16.72 | -0.25 | -1.47% | 16.65 | 17.06 | 113454 | 19008.15 | 2.33% |
| 2025-09-12 | 16.81 | 16.97 | 0.04 | 0.24% | 16.70 | 17.20 | 188493 | 32046.54 | 3.87% |
| 2025-09-11 | 16.22 | 16.93 | 0.64 | 3.93% | 16.15 | 17.05 | 218506 | 36688.43 | 4.49% |
| 2025-09-10 | 16.15 | 16.29 | 0.15 | 0.93% | 16.00 | 16.41 | 94034 | 15296.00 | 1.93% |
| 2025-09-09 | 16.37 | 16.14 | -0.30 | -1.82% | 15.99 | 16.60 | 118433 | 19169.20 | 2.43% |
| 2025-09-08 | 16.37 | 16.44 | 0.22 | 1.36% | 16.16 | 16.51 | 136117 | 22283.02 | 2.80% |
| 2025-09-05 | 15.52 | 16.22 | 0.71 | 4.58% | 15.51 | 16.23 | 162670 | 26026.48 | 3.34% |
| 2025-09-04 | 15.94 | 15.51 | -0.30 | -1.90% | 15.20 | 16.44 | 191527 | 30391.46 | 3.94% |
| 2025-09-03 | 16.21 | 15.81 | -0.44 | -2.71% | 15.78 | 16.28 | 114044 | 18263.68 | 2.34% |
| 2025-09-02 | 16.96 | 16.25 | -0.77 | -4.52% | 15.92 | 16.96 | 227902 | 37165.11 | 4.68% |
| 2025-09-01 | 16.50 | 17.02 | 0.69 | 4.23% | 16.43 | 17.17 | 299841 | 50456.68 | 6.16% |
| 2025-08-29 | 16.50 | 16.33 | -0.23 | -1.39% | 16.24 | 16.64 | 151458 | 24846.35 | 3.11% |
| 2025-08-28 | 16.12 | 16.56 | 0.34 | 2.10% | 15.77 | 16.57 | 220025 | 35650.16 | 4.52% |
| 2025-08-27 | 16.60 | 16.22 | -0.31 | -1.88% | 16.20 | 16.86 | 225461 | 37531.20 | 4.63% |
| 2025-08-26 | 16.59 | 16.53 | -0.17 | -1.02% | 16.49 | 16.76 | 160965 | 26729.92 | 3.31% |
| 2025-08-25 | 16.56 | 16.70 | -0.01 | -0.06% | 16.43 | 16.85 | 212376 | 35333.65 | 4.37% |
| 2025-08-22 | 16.28 | 16.71 | 0.32 | 1.95% | 16.27 | 16.85 | 220325 | 36411.24 | 4.53% |
| 2025-08-21 | 17.10 | 16.39 | -0.56 | -3.30% | 16.25 | 17.12 | 286433 | 47384.63 | 5.89% |
| 2025-08-20 | 17.18 | 16.95 | -0.68 | -3.86% | 16.67 | 17.49 | 346663 | 58715.95 | 7.13% |
| 2025-08-19 | 18.02 | 17.63 | -0.85 | -4.60% | 17.29 | 18.02 | 525936 | 92724.89 | 10.81% |
| 2025-08-18 | 18.77 | 18.48 | 0.48 | 2.67% | 17.55 | 18.95 | 818669 | 149014.28 | 16.83% |
| 2025-08-15 | 16.66 | 18.00 | 1.64 | 10.02% | 16.65 | 18.00 | 401087 | 71224.73 | 8.24% |
| 2025-08-14 | 17.75 | 16.36 | -1.06 | -6.08% | 16.11 | 18.00 | 702874 | 115736.80 | 14.45% |
| 2025-08-13 | 16.11 | 17.42 | 1.58 | 9.97% | 15.86 | 17.42 | 552381 | 90977.65 | 11.35% |
| 2025-08-12 | 16.65 | 15.84 | -0.30 | -1.86% | 15.68 | 16.95 | 616963 | 98613.23 | 12.68% |
| 2025-08-11 | 14.52 | 16.14 | 1.47 | 10.02% | 14.51 | 16.14 | 534349 | 82524.98 | 10.98% |
| 2025-08-08 | 15.41 | 14.67 | 0.03 | 0.20% | 14.65 | 16.10 | 528280 | 81135.56 | 10.86% |
| 2025-08-07 | 14.60 | 14.64 | 0.08 | 0.55% | 14.41 | 14.72 | 93688 | 13643.37 | 1.93% |
| 2025-08-06 | 14.35 | 14.56 | 0.27 | 1.89% | 14.20 | 14.84 | 109763 | 15958.68 | 2.26% |
| 2025-08-05 | 13.97 | 14.29 | 0.31 | 2.22% | 13.88 | 14.36 | 77150 | 10956.48 | 1.59% |
| 2025-08-04 | 13.76 | 13.98 | 0.23 | 1.67% | 13.67 | 14.03 | 57640 | 7988.67 | 1.18% |
| 2025-08-01 | 13.67 | 13.75 | 0.07 | 0.51% | 13.64 | 13.79 | 57400 | 7877.77 | 1.18% |
| 2025-07-31 | 13.83 | 13.68 | -0.21 | -1.51% | 13.60 | 14.03 | 62741 | 8668.16 | 1.29% |
| 2025-07-30 | 14.01 | 13.89 | -0.11 | -0.79% | 13.76 | 14.10 | 67323 | 9368.54 | 1.38% |
| 2025-07-29 | 13.88 | 14.00 | 0.08 | 0.57% | 13.80 | 14.02 | 72212 | 10064.23 | 1.48% |
| 2025-07-28 | 13.77 | 13.92 | 0.20 | 1.46% | 13.68 | 14.03 | 91490 | 12705.69 | 1.88% |
| 2025-07-25 | 13.49 | 13.72 | 0.22 | 1.63% | 13.43 | 13.74 | 73100 | 9952.06 | 1.50% |
| 2025-07-24 | 13.27 | 13.50 | 0.21 | 1.58% | 13.27 | 13.51 | 62130 | 8338.20 | 1.28% |
| 2025-07-23 | 13.31 | 13.29 | -0.08 | -0.60% | 13.28 | 13.44 | 53109 | 7094.49 | 1.09% |
| 2025-07-22 | 13.37 | 13.37 | 0.02 | 0.15% | 13.30 | 13.49 | 54024 | 7233.75 | 1.11% |
| 2025-07-21 | 13.31 | 13.35 | -0.02 | -0.15% | 13.24 | 13.42 | 62054 | 8275.18 | 1.28% |
| 2025-07-18 | 13.47 | 13.37 | -0.11 | -0.82% | 13.32 | 13.55 | 64387 | 8622.35 | 1.31% |
| 2025-07-17 | 13.48 | 13.48 | 0.04 | 0.30% | 13.37 | 13.52 | 45824 | 6175.65 | 0.93% |
| 2025-07-16 | 13.50 | 13.44 | -0.03 | -0.22% | 13.34 | 13.63 | 59063 | 7966.04 | 1.20% |
| 2025-07-15 | 13.57 | 13.47 | -0.15 | -1.10% | 13.30 | 13.66 | 83468 | 11236.49 | 1.70% |
| 2025-07-14 | 13.38 | 13.62 | 0.22 | 1.64% | 13.30 | 13.70 | 87573 | 11872.14 | 1.78% |
| 2025-07-11 | 13.48 | 13.40 | -0.06 | -0.45% | 13.34 | 13.64 | 71692 | 9651.67 | 1.46% |
| 2025-07-10 | 13.48 | 13.46 | -0.06 | -0.44% | 13.33 | 13.60 | 62315 | 8384.08 | 1.27% |
| 2025-07-09 | 13.44 | 13.52 | 0.02 | 0.15% | 13.40 | 13.69 | 81744 | 11081.09 | 1.66% |
| 2025-07-08 | 13.10 | 13.50 | 0.40 | 3.05% | 13.10 | 13.54 | 86651 | 11595.03 | 1.76% |
| 2025-07-07 | 13.02 | 13.10 | -0.01 | -0.08% | 12.98 | 13.22 | 46610 | 6102.15 | 0.95% |
| 2025-07-04 | 13.15 | 13.11 | -0.04 | -0.30% | 13.07 | 13.28 | 76160 | 10022.40 | 1.55% |
| 2025-07-03 | 12.90 | 13.15 | 0.25 | 1.94% | 12.88 | 13.23 | 80551 | 10540.70 | 1.64% |
| 2025-07-02 | 12.98 | 12.90 | -0.13 | -1.00% | 12.74 | 13.00 | 74988 | 9613.70 | 1.53% |
| 2025-07-01 | 12.94 | 13.03 | 0.05 | 0.39% | 12.80 | 13.08 | 78238 | 10158.28 | 1.59% |
| 2025-06-30 | 12.85 | 12.98 | 0.15 | 1.17% | 12.80 | 13.06 | 101729 | 13173.66 | 2.07% |
| 2025-06-27 | 12.69 | 12.83 | 0.22 | 1.74% | 12.61 | 13.05 | 125381 | 16117.36 | 2.55% |
| 2025-06-26 | 12.68 | 12.61 | -0.07 | -0.55% | 12.55 | 12.75 | 61617 | 7797.31 | 1.25% |
| 2025-06-25 | 12.62 | 12.68 | 0.07 | 0.56% | 12.58 | 12.79 | 74621 | 9445.09 | 1.52% |
| 2025-06-24 | 12.22 | 12.61 | 0.41 | 3.36% | 12.20 | 12.70 | 82679 | 10331.12 | 1.68% |
| 2025-06-23 | 11.91 | 12.20 | 0.22 | 1.84% | 11.88 | 12.21 | 49206 | 5941.34 | 1.00% |
| 2025-06-20 | 12.08 | 11.98 | -0.12 | -0.99% | 11.98 | 12.31 | 67030 | 8138.53 | 1.36% |
| 2025-06-19 | 12.23 | 12.10 | -0.20 | -1.63% | 12.08 | 12.44 | 63449 | 7769.10 | 1.29% |
| 2025-06-18 | 12.15 | 12.30 | 0.21 | 1.74% | 12.05 | 12.32 | 68555 | 8358.06 | 1.40% |
| 2025-06-17 | 12.17 | 12.09 | 0.01 | 0.08% | 12.05 | 12.18 | 29030 | 3513.30 | 0.59% |
| 2025-06-16 | 11.90 | 12.08 | 0.09 | 0.75% | 11.85 | 12.13 | 41799 | 5033.65 | 0.85% |
| 2025-06-13 | 12.18 | 11.99 | -0.22 | -1.80% | 11.95 | 12.22 | 54256 | 6539.88 | 1.10% |
| 2025-06-12 | 12.23 | 12.21 | -0.05 | -0.41% | 12.15 | 12.32 | 40873 | 4993.04 | 0.83% |
| 2025-06-11 | 12.09 | 12.26 | 0.17 | 1.41% | 12.09 | 12.37 | 65157 | 7986.84 | 1.33% |
| 2025-06-10 | 12.25 | 12.09 | -0.15 | -1.23% | 11.97 | 12.26 | 44948 | 5444.30 | 0.92% |
| 2025-06-09 | 12.25 | 12.24 | 0.00 | 0.00% | 12.17 | 12.28 | 38359 | 4687.62 | 0.78% |
| 2025-06-06 | 12.25 | 12.24 | 0.01 | 0.08% | 12.14 | 12.25 | 30355 | 3700.84 | 0.62% |
| 2025-06-05 | 12.03 | 12.23 | 0.16 | 1.33% | 11.98 | 12.25 | 49701 | 6032.10 | 1.01% |
| 2025-06-04 | 11.87 | 12.07 | 0.20 | 1.68% | 11.86 | 12.12 | 51279 | 6174.78 | 1.04% |
| 2025-06-03 | 11.97 | 11.87 | -0.19 | -1.58% | 11.83 | 12.06 | 69791 | 8314.40 | 1.42% |
| 2025-05-30 | 12.19 | 12.06 | -0.16 | -1.31% | 12.05 | 12.20 | 50090 | 6062.59 | 1.02% |
| 2025-05-29 | 11.90 | 12.22 | 0.29 | 2.43% | 11.90 | 12.22 | 48434 | 5878.45 | 0.99% |
| 2025-05-28 | 12.00 | 11.93 | -0.02 | -0.17% | 11.88 | 12.10 | 34334 | 4117.01 | 0.70% |
| 2025-05-27 | 12.19 | 12.10 | -0.10 | -0.82% | 12.01 | 12.19 | 35870 | 4331.06 | 0.73% |
| 2025-05-26 | 11.99 | 12.20 | 0.20 | 1.67% | 11.98 | 12.23 | 37427 | 4540.60 | 0.76% |
深证大盘股票行情在线 K线走势图
