当前位置: 爱股网 > 股票行情 > 科力尔(002892)股票行情

科力尔(002892)股票行情

科力尔(002892)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	10.80	10.95	0.05	0.46%	10.78	11.03	39614	4329.96	0.82%
2026-03-26	11.06	10.90	-0.14	-1.27%	10.87	11.19	50411	5545.39	1.04%
2026-03-25	11.02	11.04	0.01	0.09%	11.00	11.15	52311	5797.45	1.08%
2026-03-24	11.02	11.03	0.23	2.13%	10.76	11.10	58633	6400.43	1.21%
2026-03-23	11.09	10.80	-0.49	-4.34%	10.75	11.23	100126	11032.42	2.07%
2026-03-20	11.59	11.29	-0.29	-2.50%	11.28	11.70	71792	8205.71	1.49%
2026-03-19	11.72	11.58	-0.25	-2.11%	11.54	11.78	64472	7522.95	1.33%
2026-03-18	11.86	11.83	-0.02	-0.17%	11.75	11.90	54513	6442.13	1.13%
2026-03-17	12.20	11.85	-0.44	-3.58%	11.85	12.24	93189	11185.98	1.93%
2026-03-16	11.81	12.29	0.48	4.06%	11.74	12.45	160866	19631.60	3.33%
2026-03-13	11.79	11.81	-0.07	-0.59%	11.77	11.95	48805	5789.15	1.01%
2026-03-12	11.99	11.88	-0.12	-1.00%	11.83	12.05	49014	5833.71	1.01%
2026-03-11	12.12	12.00	-0.08	-0.66%	11.99	12.17	59511	7182.49	1.23%
2026-03-10	11.99	12.08	0.21	1.77%	11.93	12.09	71257	8560.95	1.47%
2026-03-09	11.79	11.87	-0.04	-0.34%	11.61	11.94	71570	8400.96	1.48%
2026-03-06	11.76	11.91	0.12	1.02%	11.71	11.91	51963	6155.71	1.08%
2026-03-05	11.69	11.79	0.27	2.34%	11.66	11.89	83863	9882.54	1.74%
2026-03-04	11.51	11.52	-0.13	-1.12%	11.47	11.72	81315	9413.93	1.68%
2026-03-03	12.18	11.65	-0.47	-3.88%	11.63	12.21	134525	15938.94	2.78%
2026-03-02	12.28	12.12	-0.42	-3.35%	12.11	12.39	122989	14997.25	2.55%
2026-02-27	12.64	12.54	-0.09	-0.71%	12.49	12.64	73730	9237.46	1.53%
2026-02-26	12.74	12.63	-0.11	-0.86%	12.57	12.75	79706	10068.83	1.65%
2026-02-25	12.77	12.74	-0.01	-0.08%	12.71	12.86	92897	11857.87	1.92%
2026-02-24	13.06	12.75	-0.02	-0.16%	12.73	13.12	110709	14196.91	2.29%
2026-02-13	12.60	12.77	0.13	1.03%	12.60	12.85	97831	12491.94	2.02%
2026-02-12	12.66	12.64	-0.05	-0.39%	12.60	12.73	52902	6703.26	1.09%
2026-02-11	12.66	12.69	0.03	0.24%	12.58	12.70	46710	5918.69	0.97%
2026-02-10	12.65	12.66	0.01	0.08%	12.55	12.72	65624	8307.41	1.36%
2026-02-09	12.58	12.65	0.20	1.61%	12.49	12.70	69495	8756.15	1.44%
2026-02-06	12.35	12.45	0.02	0.16%	12.25	12.56	72832	9060.89	1.51%
2026-02-05	12.52	12.43	-0.10	-0.80%	12.41	12.58	68791	8572.65	1.42%
2026-02-04	12.63	12.53	-0.15	-1.18%	12.48	12.67	87300	10957.56	1.81%
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%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09