科力尔(002892)股票行情
科力尔(002892)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 |
|---|
| 2026-02-03 | 12.58 | 12.68 | 0.18 | 1.44% | 12.51 | 12.70 | 74860 | 9457.08 | 1.55% |
| 2026-02-02 | 12.56 | 12.50 | -0.10 | -0.79% | 12.48 | 12.73 | 108968 | 13731.13 | 2.26% |
| 2026-01-30 | 12.59 | 12.60 | 0.06 | 0.48% | 12.35 | 12.85 | 116362 | 14616.99 | 2.41% |
| 2026-01-29 | 12.76 | 12.54 | -0.27 | -2.11% | 12.50 | 12.88 | 123016 | 15561.45 | 2.55% |
| 2026-01-28 | 13.10 | 12.81 | -0.34 | -2.59% | 12.78 | 13.10 | 134565 | 17323.09 | 2.79% |
| 2026-01-27 | 13.16 | 13.15 | -0.08 | -0.60% | 12.73 | 13.26 | 166556 | 21636.76 | 3.45% |
| 2026-01-26 | 13.70 | 13.23 | -0.39 | -2.86% | 13.14 | 13.77 | 215210 | 28840.46 | 4.45% |
| 2026-01-23 | 13.57 | 13.62 | 0.08 | 0.59% | 13.45 | 13.63 | 163917 | 22238.00 | 3.39% |
| 2026-01-22 | 13.46 | 13.54 | 0.11 | 0.82% | 13.44 | 13.72 | 145885 | 19754.86 | 3.02% |
| 2026-01-21 | 13.27 | 13.43 | 0.06 | 0.45% | 13.22 | 13.53 | 117793 | 15818.47 | 2.44% |
| 2026-01-20 | 13.49 | 13.37 | -0.11 | -0.82% | 13.28 | 13.58 | 135797 | 18220.06 | 2.81% |
| 2026-01-19 | 13.43 | 13.48 | 0.05 | 0.37% | 13.38 | 13.59 | 135700 | 18327.28 | 2.81% |
| 2026-01-16 | 13.24 | 13.43 | 0.27 | 2.05% | 13.18 | 13.49 | 163522 | 21868.06 | 3.38% |
| 2026-01-15 | 13.24 | 13.16 | -0.08 | -0.60% | 13.05 | 13.30 | 109568 | 14406.00 | 2.27% |
| 2026-01-14 | 13.36 | 13.24 | -0.13 | -0.97% | 13.13 | 13.55 | 187291 | 25028.36 | 3.88% |
| 2026-01-13 | 13.65 | 13.37 | -0.28 | -2.05% | 13.36 | 13.75 | 203380 | 27476.23 | 4.21% |
| 2026-01-12 | 13.43 | 13.65 | 0.27 | 2.02% | 13.33 | 13.66 | 207999 | 28144.35 | 4.30% |
| 2026-01-09 | 13.26 | 13.38 | 0.12 | 0.90% | 13.19 | 13.44 | 141358 | 18887.58 | 2.93% |
| 2026-01-08 | 13.16 | 13.26 | 0.03 | 0.23% | 13.11 | 13.33 | 100414 | 13326.43 | 2.08% |
| 2026-01-07 | 13.38 | 13.23 | -0.15 | -1.12% | 13.13 | 13.39 | 134684 | 17852.95 | 2.79% |
| 2026-01-06 | 13.37 | 13.38 | -0.02 | -0.15% | 13.32 | 13.47 | 135873 | 18194.63 | 2.81% |
| 2026-01-05 | 13.35 | 13.40 | -0.02 | -0.15% | 13.19 | 13.63 | 186221 | 24867.92 | 3.85% |
| 2025-12-31 | 13.66 | 13.42 | -0.19 | -1.40% | 13.39 | 13.67 | 163946 | 22045.81 | 3.39% |
| 2025-12-30 | 13.39 | 13.61 | 0.33 | 2.48% | 13.29 | 13.73 | 255022 | 34536.73 | 5.28% |
| 2025-12-29 | 13.16 | 13.28 | 0.20 | 1.53% | 13.12 | 13.37 | 153860 | 20389.24 | 3.18% |
| 2025-12-26 | 13.00 | 13.08 | 0.03 | 0.23% | 12.90 | 13.15 | 130073 | 16971.21 | 2.69% |
| 2025-12-25 | 12.64 | 13.05 | 0.42 | 3.33% | 12.60 | 13.15 | 167681 | 21742.03 | 3.47% |
| 2025-12-24 | 12.57 | 12.63 | 0.11 | 0.88% | 12.48 | 12.65 | 61245 | 7727.04 | 1.27% |
| 2025-12-23 | 12.60 | 12.52 | -0.09 | -0.71% | 12.47 | 12.61 | 50178 | 6285.59 | 1.04% |
| 2025-12-22 | 12.54 | 12.61 | 0.13 | 1.04% | 12.48 | 12.65 | 70333 | 8856.83 | 1.46% |
| 2025-12-19 | 12.50 | 12.48 | -0.01 | -0.08% | 12.46 | 12.63 | 62092 | 7772.16 | 1.29% |
| 2025-12-18 | 12.31 | 12.49 | 0.06 | 0.48% | 12.27 | 12.59 | 64602 | 8044.50 | 1.34% |
| 2025-12-17 | 12.35 | 12.43 | 0.15 | 1.22% | 12.08 | 12.44 | 70058 | 8581.89 | 1.45% |
| 2025-12-16 | 12.55 | 12.28 | -0.29 | -2.31% | 12.28 | 12.60 | 68143 | 8412.65 | 1.41% |
| 2025-12-15 | 12.67 | 12.57 | -0.17 | -1.33% | 12.53 | 12.74 | 60893 | 7684.37 | 1.26% |
| 2025-12-12 | 12.69 | 12.74 | 0.04 | 0.31% | 12.63 | 12.84 | 86270 | 10962.34 | 1.79% |
| 2025-12-11 | 12.93 | 12.70 | -0.25 | -1.93% | 12.69 | 12.96 | 71432 | 9151.23 | 1.48% |
| 2025-12-10 | 12.90 | 12.95 | 0.01 | 0.08% | 12.85 | 12.99 | 60861 | 7866.42 | 1.26% |
| 2025-12-09 | 13.06 | 12.94 | -0.21 | -1.60% | 12.93 | 13.15 | 73610 | 9598.48 | 1.52% |
| 2025-12-08 | 13.05 | 13.15 | 0.13 | 1.00% | 12.94 | 13.22 | 117030 | 15316.95 | 2.42% |
| 2025-12-05 | 12.88 | 13.02 | 0.14 | 1.09% | 12.77 | 13.02 | 77412 | 9999.80 | 1.60% |
| 2025-12-04 | 12.85 | 12.88 | 0.15 | 1.18% | 12.78 | 12.99 | 92828 | 11984.31 | 1.92% |
| 2025-12-03 | 12.89 | 12.73 | -0.16 | -1.24% | 12.71 | 12.97 | 51125 | 6538.64 | 1.06% |
| 2025-12-02 | 13.05 | 12.89 | -0.21 | -1.60% | 12.84 | 13.09 | 72420 | 9367.83 | 1.50% |
| 2025-12-01 | 12.83 | 13.10 | 0.26 | 2.02% | 12.78 | 13.10 | 116048 | 15117.41 | 2.40% |
| 2025-11-28 | 12.77 | 12.84 | 0.08 | 0.63% | 12.67 | 12.85 | 57521 | 7342.53 | 1.19% |
| 2025-11-27 | 12.81 | 12.76 | -0.09 | -0.70% | 12.76 | 12.89 | 51459 | 6597.93 | 1.07% |
| 2025-11-26 | 12.77 | 12.85 | 0.02 | 0.16% | 12.75 | 12.97 | 64214 | 8275.76 | 1.33% |
| 2025-11-25 | 12.78 | 12.83 | -0.08 | -0.62% | 12.74 | 12.95 | 98252 | 12639.60 | 2.03% |
| 2025-11-24 | 12.54 | 12.91 | 0.37 | 2.95% | 12.37 | 13.08 | 121798 | 15538.99 | 2.52% |
| 2025-11-21 | 12.75 | 12.54 | -0.34 | -2.64% | 12.33 | 12.80 | 113526 | 14237.98 | 2.35% |
| 2025-11-20 | 12.90 | 12.88 | -0.03 | -0.23% | 12.85 | 13.06 | 61726 | 7967.23 | 1.28% |
| 2025-11-19 | 13.10 | 12.91 | -0.26 | -1.97% | 12.86 | 13.11 | 84032 | 10881.40 | 1.74% |
| 2025-11-18 | 13.05 | 13.17 | 0.20 | 1.54% | 12.96 | 13.20 | 109756 | 14375.47 | 2.27% |
| 2025-11-17 | 12.88 | 12.97 | 0.02 | 0.15% | 12.86 | 12.99 | 71548 | 9243.28 | 1.48% |
| 2025-11-14 | 12.96 | 12.95 | -0.04 | -0.31% | 12.88 | 13.03 | 76417 | 9897.10 | 1.58% |
| 2025-11-13 | 12.99 | 12.99 | -0.02 | -0.15% | 12.88 | 13.05 | 86024 | 11163.44 | 1.78% |
| 2025-11-12 | 13.22 | 13.01 | -0.21 | -1.59% | 12.84 | 13.24 | 118845 | 15467.86 | 2.46% |
| 2025-11-11 | 13.34 | 13.22 | -0.08 | -0.60% | 13.20 | 13.43 | 83850 | 11124.37 | 1.73% |
| 2025-11-10 | 13.40 | 13.30 | -0.07 | -0.52% | 13.26 | 13.45 | 100773 | 13410.88 | 2.08% |
| 2025-11-07 | 13.72 | 13.37 | -0.39 | -2.83% | 13.35 | 13.77 | 197420 | 26589.23 | 4.08% |
| 2025-11-06 | 13.65 | 13.76 | 0.16 | 1.18% | 13.53 | 13.85 | 128134 | 17568.73 | 2.65% |
| 2025-11-05 | 13.51 | 13.60 | -0.11 | -0.80% | 13.50 | 13.72 | 81708 | 11145.30 | 1.69% |
| 2025-11-04 | 13.84 | 13.71 | -0.20 | -1.44% | 13.65 | 13.87 | 91684 | 12571.19 | 1.90% |
| 2025-11-03 | 13.98 | 13.91 | 0.06 | 0.43% | 13.75 | 14.00 | 110558 | 15320.40 | 2.29% |
| 2025-10-31 | 13.66 | 13.85 | 0.18 | 1.32% | 13.62 | 14.04 | 114584 | 15920.74 | 2.37% |
| 2025-10-30 | 13.96 | 13.67 | -0.43 | -3.05% | 13.67 | 13.96 | 147393 | 20376.00 | 3.05% |
| 2025-10-29 | 13.91 | 14.10 | 0.22 | 1.59% | 13.81 | 14.10 | 127947 | 17842.59 | 2.65% |
| 2025-10-28 | 13.89 | 13.88 | -0.01 | -0.07% | 13.77 | 13.97 | 106206 | 14749.52 | 2.20% |
| 2025-10-27 | 14.02 | 13.89 | 0.01 | 0.07% | 13.83 | 14.09 | 126546 | 17621.16 | 2.62% |
| 2025-10-24 | 13.76 | 13.88 | 0.18 | 1.31% | 13.71 | 13.93 | 133946 | 18546.94 | 2.77% |
| 2025-10-23 | 13.65 | 13.70 | 0.04 | 0.29% | 13.42 | 13.70 | 93551 | 12674.72 | 1.93% |
| 2025-10-22 | 13.61 | 13.66 | 0.03 | 0.22% | 13.49 | 13.78 | 111113 | 15159.77 | 2.30% |
| 2025-10-21 | 13.58 | 13.63 | 0.07 | 0.52% | 13.47 | 13.67 | 99421 | 13501.48 | 2.06% |
| 2025-10-20 | 13.52 | 13.56 | 0.19 | 1.42% | 13.46 | 13.70 | 105887 | 14372.75 | 2.19% |
| 2025-10-17 | 13.71 | 13.37 | -0.41 | -2.98% | 13.35 | 13.79 | 144282 | 19545.97 | 2.98% |
| 2025-10-16 | 13.96 | 13.78 | -0.29 | -2.06% | 13.71 | 14.00 | 115777 | 15990.76 | 2.39% |
| 2025-10-15 | 13.62 | 14.07 | 0.45 | 3.30% | 13.47 | 14.07 | 195202 | 26908.81 | 4.04% |
| 2025-10-14 | 14.20 | 13.62 | -0.51 | -3.61% | 13.58 | 14.27 | 243639 | 33790.33 | 5.04% |
| 2025-10-13 | 13.70 | 14.13 | -0.32 | -2.21% | 13.53 | 14.18 | 217725 | 30275.33 | 4.50% |
深证大盘股票行情在线 K线走势图
科力尔(002892)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
