当前位置: 爱股网 > 股票行情 > 科力装备(301552)股票行情

科力装备(301552)股票行情

科力装备(301552)

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

科力装备(301552)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	36.31	36.86	0.14	0.38%	36.22	37.05	4408	1620.63	1.85%
2026-03-26	37.29	36.72	-0.55	-1.48%	36.43	37.86	6480	2400.02	2.72%
2026-03-25	36.60	37.27	0.93	2.56%	36.37	37.45	8685	3226.19	3.65%
2026-03-24	35.50	36.34	1.31	3.74%	35.00	36.43	10513	3757.44	4.42%
2026-03-23	37.00	35.03	-2.46	-6.56%	34.70	37.00	13788	4951.39	5.79%
2026-03-20	39.79	37.49	-1.99	-5.04%	37.46	39.85	14703	5642.23	6.18%
2026-03-19	41.00	39.48	-1.71	-4.15%	39.30	41.05	12640	5056.58	5.31%
2026-03-18	40.28	41.19	0.85	2.11%	40.22	41.28	11381	4638.71	4.78%
2026-03-17	40.47	40.34	-0.03	-0.07%	40.28	41.09	12034	4903.12	5.06%
2026-03-16	40.16	40.37	0.13	0.32%	39.90	40.48	6652	2671.88	2.80%
2026-03-13	40.58	40.24	-0.34	-0.84%	39.91	40.79	11388	4594.82	4.78%
2026-03-12	40.21	40.58	0.37	0.92%	39.98	41.35	14296	5812.52	6.01%
2026-03-11	40.30	40.21	-0.03	-0.07%	40.03	40.49	6998	2816.73	2.94%
2026-03-10	39.05	40.24	1.44	3.71%	39.05	40.27	13177	5255.11	5.54%
2026-03-09	39.19	38.80	-0.64	-1.62%	38.61	39.23	8334	3243.68	3.50%
2026-03-06	38.61	39.44	0.99	2.57%	38.33	39.49	8142	3187.02	3.42%
2026-03-05	38.58	38.45	0.22	0.58%	38.35	39.35	7243	2814.17	3.04%
2026-03-04	38.04	38.23	-0.29	-0.75%	38.00	38.69	6638	2542.30	2.79%
2026-03-03	39.46	38.52	-0.68	-1.73%	38.44	39.94	11083	4333.78	4.66%
2026-03-02	39.91	39.20	-1.15	-2.85%	38.80	40.23	14915	5874.78	6.27%
2026-02-27	40.96	40.35	-0.62	-1.51%	40.00	40.96	14257	5753.51	5.99%
2026-02-26	40.70	40.97	0.51	1.26%	40.30	40.97	11672	4741.83	4.90%
2026-02-25	40.60	40.46	0.11	0.27%	40.25	40.69	6983	2823.58	2.93%
2026-02-24	40.18	40.35	0.17	0.42%	39.83	40.47	7578	3045.91	3.18%
2026-02-13	40.25	40.18	-0.04	-0.10%	39.96	40.58	6472	2612.00	2.72%
2026-02-12	40.35	40.22	-0.02	-0.05%	40.10	40.80	6583	2655.95	2.77%
2026-02-11	40.01	40.24	0.22	0.55%	39.80	40.39	8008	3225.02	3.36%
2026-02-10	40.36	40.02	-0.29	-0.72%	39.88	40.45	7759	3109.82	3.26%
2026-02-09	40.52	40.31	0.21	0.52%	40.10	40.56	8534	3442.18	3.59%
2026-02-06	40.17	40.10	-0.01	-0.02%	39.51	40.42	8969	3599.34	3.77%
2026-02-05	39.72	40.11	0.34	0.85%	39.59	40.98	13032	5245.73	5.48%
2026-02-04	39.69	39.77	0.10	0.25%	39.44	40.29	9045	3609.41	3.80%
2026-02-03	39.57	39.67	0.50	1.28%	39.36	39.80	5904	2338.20	2.48%
2026-02-02	39.40	39.17	-0.23	-0.58%	39.11	40.10	10129	4015.01	4.26%
2026-01-30	38.71	39.40	0.48	1.23%	38.71	39.68	9731	3828.00	4.09%
2026-01-29	39.75	38.92	-0.53	-1.34%	38.64	39.75	10932	4281.73	4.59%
2026-01-28	40.30	39.45	-0.91	-2.25%	39.30	40.30	10223	4054.01	4.30%
2026-01-27	40.48	40.36	-0.12	-0.30%	39.00	40.60	12322	4908.34	5.18%
2026-01-26	41.13	40.48	-0.72	-1.75%	40.00	41.52	17123	6948.23	7.19%
2026-01-23	41.30	41.20	-0.04	-0.10%	40.66	41.30	13220	5420.86	5.55%
2026-01-22	40.86	41.24	0.38	0.93%	40.67	41.56	14952	6153.04	6.28%
2026-01-21	40.75	40.86	0.08	0.20%	40.23	41.09	13131	5353.91	5.52%
2026-01-20	40.33	40.78	0.37	0.92%	40.33	41.07	14354	5841.07	6.03%
2026-01-19	40.28	40.41	0.01	0.02%	40.18	40.64	11177	4509.60	4.70%
2026-01-16	40.72	40.40	-0.06	-0.15%	40.15	40.88	17770	7194.60	7.47%
2026-01-15	38.88	40.46	1.39	3.56%	38.80	40.75	27479	11009.39	11.55%
2026-01-14	39.01	39.07	-0.12	-0.31%	38.77	39.65	15024	5885.27	6.31%
2026-01-13	39.40	39.19	-0.21	-0.53%	38.90	39.55	12008	4708.59	5.05%
2026-01-12	39.08	39.40	0.32	0.82%	38.78	39.41	14750	5775.61	6.20%
2026-01-09	39.14	39.08	-0.06	-0.15%	38.66	39.19	16389	6378.83	6.89%
2026-01-08	38.18	39.14	1.15	3.03%	37.88	39.90	23864	9307.23	10.03%
2026-01-07	38.45	37.99	-0.21	-0.55%	37.88	38.45	8133	3094.84	3.42%
2026-01-06	38.10	38.20	0.30	0.79%	37.72	38.24	8729	3328.52	3.67%
2026-01-05	37.41	37.90	0.41	1.09%	37.41	38.12	9237	3501.20	3.88%
2025-12-31	37.56	37.49	-0.17	-0.45%	37.20	37.90	5994	2253.29	2.52%
2025-12-30	37.74	37.66	0.08	0.21%	37.37	38.09	5212	1967.13	2.19%
2025-12-29	37.70	37.58	-0.07	-0.19%	37.44	37.76	5880	2210.58	2.47%
2025-12-26	38.36	37.65	-0.64	-1.67%	37.60	38.40	9451	3585.88	3.97%
2025-12-25	38.05	38.29	0.28	0.74%	37.90	38.32	7399	2823.39	3.11%
2025-12-24	37.97	38.01	0.28	0.74%	37.62	38.08	5724	2173.71	2.41%
2025-12-23	37.70	37.73	-0.12	-0.32%	37.60	38.12	5904	2232.07	2.48%
2025-12-22	37.98	37.85	-0.05	-0.13%	37.60	38.30	5063	1925.34	2.13%
2025-12-19	37.64	37.90	0.42	1.12%	37.62	37.95	5825	2201.94	2.45%
2025-12-18	36.91	37.48	0.24	0.64%	36.91	37.85	8437	3174.31	3.54%
2025-12-17	37.19	37.24	0.23	0.62%	36.35	37.45	7976	2943.16	3.35%
2025-12-16	37.34	37.01	-0.38	-1.02%	36.95	37.66	6922	2573.91	2.91%
2025-12-15	37.41	37.39	-0.21	-0.56%	36.81	37.84	7849	2940.10	3.30%
2025-12-12	37.68	37.60	-0.11	-0.29%	37.40	38.33	8385	3177.09	3.52%
2025-12-11	38.15	37.71	-0.39	-1.02%	37.62	38.24	10912	4128.60	4.58%
2025-12-10	37.70	38.10	0.41	1.09%	37.48	38.10	7063	2675.95	2.97%
2025-12-09	37.71	37.69	-0.02	-0.05%	37.37	37.99	5341	2019.43	2.24%
2025-12-08	37.88	37.71	0.01	0.03%	37.62	38.00	5412	2049.15	2.27%
2025-12-05	37.35	37.70	0.35	0.94%	37.15	37.79	4193	1573.22	1.76%
2025-12-04	37.51	37.35	-0.16	-0.43%	37.25	37.82	4201	1578.23	1.77%
2025-12-03	37.68	37.51	0.01	0.03%	37.31	37.77	3999	1500.82	1.68%
2025-12-02	37.71	37.50	-0.21	-0.56%	37.48	37.88	4463	1680.10	1.88%
2025-12-01	37.46	37.71	0.51	1.37%	37.12	37.89	6769	2551.99	2.84%
2025-11-28	36.92	37.20	0.26	0.70%	36.80	37.23	3098	1148.90	1.30%
2025-11-27	36.62	36.94	0.20	0.54%	36.57	37.19	4362	1613.93	1.83%
2025-11-26	36.58	36.74	-0.24	-0.65%	36.58	37.27	5226	1931.07	2.20%

深证大盘股票行情在线 K线走势图

科力装备(301552)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