科林电气(603050)股票行情
科林电气(603050)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 |
|---|
| 2025-09-16 | 17.35 | 17.10 | -0.54 | -3.06% | 17.03 | 17.89 | 188413 | 32517.39 | 4.67% |
| 2025-09-15 | 17.14 | 17.64 | 0.76 | 4.50% | 17.05 | 18.57 | 241503 | 43319.06 | 5.99% |
| 2025-09-12 | 16.09 | 16.88 | 0.85 | 5.30% | 15.96 | 16.93 | 101490 | 16805.00 | 2.52% |
| 2025-09-11 | 15.98 | 16.03 | 0.02 | 0.12% | 15.77 | 16.06 | 18337 | 2916.37 | 0.45% |
| 2025-09-10 | 16.12 | 16.01 | -0.11 | -0.68% | 16.00 | 16.17 | 18441 | 2963.15 | 0.46% |
| 2025-09-09 | 16.11 | 16.12 | 0.01 | 0.06% | 16.03 | 16.22 | 21202 | 3417.00 | 0.53% |
| 2025-09-08 | 16.15 | 16.11 | 0.08 | 0.50% | 15.95 | 16.15 | 22769 | 3654.01 | 0.56% |
| 2025-09-05 | 15.73 | 16.03 | 0.33 | 2.10% | 15.60 | 16.11 | 26682 | 4242.30 | 0.66% |
| 2025-09-04 | 15.76 | 15.70 | 0.04 | 0.26% | 15.46 | 15.87 | 19503 | 3062.06 | 0.48% |
| 2025-09-03 | 15.85 | 15.66 | -0.19 | -1.20% | 15.62 | 15.93 | 18684 | 2936.36 | 0.46% |
| 2025-09-02 | 16.03 | 15.85 | -0.19 | -1.18% | 15.73 | 16.12 | 24776 | 3927.81 | 0.61% |
| 2025-09-01 | 16.12 | 16.04 | -0.04 | -0.25% | 15.98 | 16.17 | 19349 | 3110.93 | 0.48% |
| 2025-08-29 | 15.96 | 16.08 | 0.11 | 0.69% | 15.85 | 16.08 | 14093 | 2252.38 | 0.35% |
| 2025-08-28 | 16.10 | 15.97 | -0.10 | -0.62% | 15.60 | 16.20 | 30612 | 4872.71 | 0.76% |
| 2025-08-27 | 16.34 | 16.07 | -0.32 | -1.95% | 16.04 | 16.40 | 30406 | 4937.76 | 0.75% |
| 2025-08-26 | 16.42 | 16.39 | -0.05 | -0.30% | 16.26 | 16.53 | 25344 | 4159.97 | 0.63% |
| 2025-08-25 | 16.26 | 16.44 | 0.18 | 1.11% | 16.19 | 16.44 | 41040 | 6695.39 | 1.02% |
| 2025-08-22 | 16.29 | 16.26 | 0.04 | 0.25% | 16.10 | 16.30 | 27124 | 4391.90 | 0.67% |
| 2025-08-21 | 16.31 | 16.22 | -0.07 | -0.43% | 16.14 | 16.33 | 32968 | 5356.46 | 0.82% |
| 2025-08-20 | 16.28 | 16.29 | 0.01 | 0.06% | 16.18 | 16.36 | 21582 | 3507.80 | 0.54% |
| 2025-08-19 | 16.33 | 16.28 | -0.02 | -0.12% | 16.20 | 16.35 | 23176 | 3766.54 | 0.57% |
| 2025-08-18 | 16.37 | 16.30 | -0.06 | -0.37% | 16.22 | 16.42 | 38245 | 6241.82 | 0.95% |
| 2025-08-15 | 16.38 | 16.36 | -0.07 | -0.43% | 16.26 | 16.70 | 39429 | 6474.68 | 0.98% |
| 2025-08-14 | 16.86 | 16.43 | -0.46 | -2.72% | 16.40 | 16.91 | 41971 | 6957.18 | 1.04% |
| 2025-08-13 | 16.83 | 16.89 | 0.06 | 0.36% | 16.73 | 16.91 | 46059 | 7750.90 | 1.14% |
| 2025-08-12 | 16.89 | 16.83 | 0.03 | 0.18% | 16.66 | 16.90 | 25297 | 4240.21 | 0.63% |
| 2025-08-11 | 16.95 | 16.80 | -0.20 | -1.18% | 16.58 | 16.96 | 43836 | 7371.75 | 1.09% |
| 2025-08-08 | 16.95 | 17.00 | 0.08 | 0.47% | 16.75 | 17.06 | 46346 | 7823.36 | 1.15% |
| 2025-08-07 | 16.81 | 16.92 | 0.07 | 0.42% | 16.60 | 16.97 | 29675 | 4981.75 | 0.74% |
| 2025-08-06 | 16.89 | 16.85 | 0.02 | 0.12% | 16.75 | 16.96 | 28691 | 4841.90 | 0.71% |
| 2025-08-05 | 16.63 | 16.83 | 0.25 | 1.51% | 16.61 | 16.90 | 21119 | 3537.23 | 0.52% |
| 2025-08-04 | 16.47 | 16.58 | 0.18 | 1.10% | 16.26 | 16.58 | 9887 | 1629.51 | 0.25% |
| 2025-08-01 | 16.34 | 16.40 | 0.13 | 0.80% | 16.22 | 16.44 | 10231 | 1675.15 | 0.25% |
| 2025-07-31 | 16.45 | 16.27 | -0.18 | -1.09% | 16.20 | 16.46 | 13813 | 2254.48 | 0.34% |
| 2025-07-30 | 16.59 | 16.45 | -0.15 | -0.90% | 16.36 | 16.59 | 13299 | 2188.93 | 0.33% |
| 2025-07-29 | 16.74 | 16.60 | -0.06 | -0.36% | 16.33 | 16.75 | 19513 | 3220.99 | 0.48% |
| 2025-07-28 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.02 | 17264 | 2901.01 | 0.43% |
| 2025-07-25 | 16.94 | 16.93 | 0.06 | 0.36% | 16.79 | 17.03 | 16248 | 2744.21 | 0.40% |
| 2025-07-24 | 16.87 | 16.87 | 0.08 | 0.48% | 16.68 | 16.89 | 15058 | 2527.43 | 0.37% |
| 2025-07-23 | 17.07 | 16.79 | -0.21 | -1.24% | 16.76 | 17.09 | 21095 | 3564.43 | 0.52% |
| 2025-07-22 | 17.00 | 17.00 | -0.01 | -0.06% | 16.88 | 17.14 | 23039 | 3915.58 | 0.57% |
| 2025-07-21 | 16.91 | 17.01 | 0.17 | 1.01% | 16.85 | 17.12 | 23260 | 3957.13 | 0.58% |
| 2025-07-18 | 17.01 | 16.84 | -0.15 | -0.88% | 16.66 | 17.04 | 18779 | 3149.31 | 0.47% |
| 2025-07-17 | 17.11 | 16.99 | -0.06 | -0.35% | 16.79 | 17.17 | 19226 | 3255.76 | 0.48% |
| 2025-07-16 | 16.89 | 17.05 | 0.16 | 0.95% | 16.80 | 17.10 | 22947 | 3894.93 | 0.57% |
| 2025-07-15 | 16.83 | 16.89 | -0.15 | -0.88% | 16.69 | 17.13 | 27512 | 4628.00 | 0.68% |
| 2025-07-14 | 16.38 | 17.04 | 0.66 | 4.03% | 16.38 | 17.42 | 62360 | 10569.71 | 1.55% |
| 2025-07-11 | 16.47 | 16.38 | 0.02 | 0.12% | 16.16 | 16.47 | 15338 | 2499.22 | 0.38% |
| 2025-07-10 | 16.33 | 16.36 | 0.03 | 0.18% | 16.20 | 16.60 | 18383 | 3008.31 | 0.46% |
| 2025-07-09 | 16.37 | 16.33 | -0.04 | -0.24% | 16.28 | 16.52 | 15716 | 2573.24 | 0.39% |
| 2025-07-08 | 16.31 | 16.37 | 0.10 | 0.61% | 16.22 | 16.40 | 15149 | 2473.27 | 0.38% |
| 2025-07-07 | 16.15 | 16.27 | 0.21 | 1.31% | 16.07 | 16.28 | 11016 | 1782.64 | 0.27% |
| 2025-07-04 | 16.15 | 16.06 | -0.18 | -1.11% | 16.03 | 16.33 | 13653 | 2206.76 | 0.34% |
| 2025-07-03 | 16.22 | 16.24 | 0.02 | 0.12% | 16.15 | 16.37 | 10512 | 1706.55 | 0.26% |
| 2025-07-02 | 16.55 | 16.22 | -0.22 | -1.34% | 16.14 | 16.55 | 13227 | 2150.40 | 0.33% |
| 2025-07-01 | 16.55 | 16.44 | -0.02 | -0.12% | 16.39 | 16.63 | 18990 | 3135.49 | 0.47% |
| 2025-06-30 | 16.38 | 16.46 | 0.00 | 0.00% | 16.37 | 16.61 | 17096 | 2813.25 | 0.42% |
| 2025-06-27 | 16.65 | 16.46 | -0.08 | -0.48% | 16.40 | 16.66 | 15436 | 2547.88 | 0.38% |
| 2025-06-26 | 16.51 | 16.54 | 0.08 | 0.49% | 16.40 | 16.68 | 20209 | 3342.07 | 0.50% |
| 2025-06-25 | 16.49 | 16.46 | 0.08 | 0.49% | 16.32 | 16.57 | 13991 | 2302.51 | 0.35% |
| 2025-06-24 | 16.50 | 16.38 | 0.18 | 1.11% | 16.17 | 16.50 | 12786 | 2091.95 | 0.32% |
| 2025-06-23 | 16.13 | 16.20 | 0.04 | 0.25% | 15.99 | 16.29 | 15024 | 2427.07 | 0.37% |
| 2025-06-20 | 16.18 | 16.16 | -0.04 | -0.25% | 16.05 | 16.35 | 12525 | 2025.04 | 0.31% |
| 2025-06-19 | 16.38 | 16.20 | -0.18 | -1.10% | 16.06 | 16.46 | 15830 | 2567.05 | 0.39% |
| 2025-06-18 | 16.44 | 16.38 | 0.01 | 0.06% | 16.31 | 16.65 | 16273 | 2673.35 | 0.40% |
| 2025-06-17 | 16.52 | 16.37 | -0.15 | -0.91% | 16.30 | 16.62 | 10111 | 1660.25 | 0.25% |
| 2025-06-16 | 16.43 | 16.52 | 0.09 | 0.55% | 16.33 | 16.64 | 16997 | 2803.48 | 0.42% |
| 2025-06-13 | 16.31 | 16.43 | -0.04 | -0.24% | 16.31 | 16.60 | 15639 | 2569.63 | 0.39% |
| 2025-06-12 | 16.61 | 16.47 | -0.18 | -1.08% | 16.41 | 16.68 | 14847 | 2450.94 | 0.37% |
| 2025-06-11 | 16.89 | 16.65 | -0.17 | -1.01% | 16.56 | 16.89 | 18288 | 3044.74 | 0.45% |
| 2025-06-10 | 16.54 | 16.82 | 0.28 | 1.69% | 16.38 | 16.90 | 31284 | 5206.81 | 0.78% |
| 2025-06-09 | 16.43 | 16.54 | 0.11 | 0.67% | 16.27 | 16.60 | 21398 | 3512.32 | 0.53% |
| 2025-06-06 | 16.28 | 16.43 | 0.13 | 0.80% | 16.03 | 16.69 | 23056 | 3785.23 | 0.57% |
| 2025-06-05 | 16.10 | 16.30 | 0.29 | 1.81% | 16.00 | 16.62 | 27038 | 4402.71 | 0.67% |
| 2025-06-04 | 15.72 | 16.01 | 0.31 | 1.97% | 15.72 | 16.24 | 27803 | 4460.83 | 0.69% |
| 2025-06-03 | 15.86 | 15.70 | -0.30 | -1.88% | 15.35 | 15.96 | 37413 | 5849.64 | 0.93% |
| 2025-05-30 | 16.27 | 16.00 | -0.27 | -1.66% | 15.98 | 16.44 | 19174 | 3094.91 | 0.48% |
| 2025-05-29 | 16.18 | 16.27 | 0.00 | 0.00% | 16.08 | 16.38 | 15570 | 2533.15 | 0.39% |
| 2025-05-28 | 16.35 | 16.27 | -0.08 | -0.49% | 16.08 | 16.50 | 19130 | 3104.92 | 0.47% |
| 2025-05-27 | 16.72 | 16.35 | -0.32 | -1.92% | 16.29 | 16.72 | 28768 | 4721.39 | 0.71% |
上证大盘股票行情在线 K线走势图
