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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 12.16 | 12.00 | -0.23 | -1.88% | 11.96 | 12.29 | 50187 | 6087.44 | 1.02% |
| 2025-05-22 | 12.28 | 12.23 | -0.05 | -0.41% | 12.19 | 12.50 | 46746 | 5765.24 | 0.95% |
| 2025-05-21 | 12.36 | 12.28 | -0.08 | -0.65% | 12.16 | 12.36 | 45796 | 5617.64 | 0.93% |
| 2025-05-20 | 12.34 | 12.36 | 0.03 | 0.24% | 12.22 | 12.41 | 41895 | 5165.95 | 0.85% |
| 2025-05-19 | 12.26 | 12.33 | 0.07 | 0.57% | 12.10 | 12.35 | 52266 | 6393.45 | 1.06% |
| 2025-05-16 | 12.25 | 12.26 | -0.03 | -0.24% | 12.24 | 12.43 | 43395 | 5355.86 | 0.88% |
| 2025-05-15 | 12.41 | 12.29 | -0.14 | -1.13% | 12.22 | 12.41 | 45014 | 5530.60 | 0.92% |
| 2025-05-14 | 12.51 | 12.43 | -0.07 | -0.56% | 12.36 | 12.59 | 48665 | 6060.93 | 0.99% |
| 2025-05-13 | 12.66 | 12.50 | -0.04 | -0.32% | 12.48 | 12.75 | 68126 | 8583.92 | 1.39% |
| 2025-05-12 | 12.25 | 12.54 | -0.17 | -1.34% | 12.10 | 12.58 | 124048 | 15392.44 | 2.53% |
| 2025-05-09 | 12.88 | 12.71 | -0.17 | -1.32% | 12.60 | 12.88 | 55536 | 7071.43 | 1.13% |
| 2025-05-08 | 12.62 | 12.88 | 0.26 | 2.06% | 12.50 | 12.93 | 71742 | 9186.99 | 1.46% |
| 2025-05-07 | 12.75 | 12.62 | -0.01 | -0.08% | 12.50 | 12.89 | 73085 | 9249.13 | 1.49% |
| 2025-05-06 | 12.40 | 12.63 | 0.39 | 3.19% | 12.31 | 12.67 | 81684 | 10266.90 | 1.66% |
| 2025-04-30 | 11.96 | 12.24 | 0.29 | 2.43% | 11.95 | 12.40 | 70156 | 8564.16 | 1.43% |
| 2025-04-29 | 11.80 | 11.95 | 0.24 | 2.05% | 11.76 | 12.15 | 75085 | 8991.46 | 1.53% |
| 2025-04-28 | 11.97 | 11.71 | -0.22 | -1.84% | 11.71 | 12.00 | 49721 | 5858.76 | 1.01% |
| 2025-04-25 | 11.83 | 11.93 | 0.11 | 0.93% | 11.74 | 12.00 | 50741 | 6036.93 | 1.03% |
| 2025-04-24 | 12.04 | 11.82 | -0.15 | -1.25% | 11.75 | 12.04 | 60590 | 7196.50 | 1.23% |
| 2025-04-23 | 11.90 | 11.97 | 0.19 | 1.61% | 11.82 | 12.05 | 73183 | 8740.86 | 1.49% |
| 2025-04-22 | 11.83 | 11.78 | -0.04 | -0.34% | 11.66 | 11.86 | 69330 | 8145.74 | 1.41% |
| 2025-04-21 | 11.53 | 11.82 | 0.43 | 3.78% | 11.41 | 11.85 | 85534 | 9986.36 | 1.74% |
| 2025-04-18 | 11.35 | 11.39 | 0.13 | 1.15% | 11.18 | 11.43 | 50673 | 5729.34 | 1.03% |
| 2025-04-17 | 11.15 | 11.26 | 0.04 | 0.36% | 11.15 | 11.39 | 47303 | 5348.85 | 0.96% |
| 2025-04-16 | 11.54 | 11.22 | -0.32 | -2.77% | 11.03 | 11.54 | 61869 | 6966.39 | 1.26% |
| 2025-04-15 | 11.58 | 11.54 | -0.01 | -0.09% | 11.39 | 11.65 | 59317 | 6825.76 | 1.21% |
| 2025-04-14 | 11.68 | 11.55 | 0.17 | 1.49% | 11.49 | 11.82 | 91222 | 10606.29 | 1.86% |
| 2025-04-11 | 11.21 | 11.38 | 0.12 | 1.07% | 11.08 | 11.52 | 100276 | 11417.33 | 2.04% |
| 2025-04-10 | 11.35 | 11.26 | 0.35 | 3.21% | 11.21 | 11.63 | 152590 | 17427.18 | 3.11% |
| 2025-04-09 | 10.46 | 10.91 | 0.25 | 2.35% | 9.81 | 11.01 | 184421 | 19394.49 | 3.76% |
| 2025-04-08 | 11.15 | 10.66 | -1.14 | -9.66% | 10.62 | 11.64 | 231668 | 25204.42 | 4.72% |
深证大盘股票行情在线 K线走势图
