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 |
|---|
| 2026-03-25 | 22.34 | 22.05 | -0.14 | -0.63% | 21.90 | 22.98 | 65865 | 14724.94 | 1.63% |
| 2026-03-24 | 21.85 | 22.19 | 1.01 | 4.77% | 21.56 | 22.70 | 76877 | 16969.69 | 1.91% |
| 2026-03-23 | 21.92 | 21.18 | -1.23 | -5.49% | 20.98 | 22.24 | 89033 | 19219.22 | 2.21% |
| 2026-03-20 | 23.32 | 22.41 | -0.45 | -1.97% | 22.40 | 23.32 | 63607 | 14535.17 | 1.58% |
| 2026-03-19 | 24.08 | 22.86 | -1.51 | -6.20% | 22.78 | 24.08 | 86134 | 20063.98 | 2.14% |
| 2026-03-18 | 24.40 | 24.37 | -0.08 | -0.33% | 23.88 | 24.95 | 88664 | 21546.41 | 2.20% |
| 2026-03-17 | 23.70 | 24.45 | 0.58 | 2.43% | 23.66 | 25.66 | 172330 | 42676.69 | 4.27% |
| 2026-03-16 | 23.04 | 23.87 | 1.33 | 5.90% | 21.70 | 23.96 | 151412 | 34565.73 | 3.75% |
| 2026-03-13 | 22.26 | 22.54 | -0.11 | -0.49% | 20.42 | 23.46 | 240614 | 52482.41 | 5.97% |
| 2026-03-12 | 23.61 | 22.65 | -0.81 | -3.45% | 22.50 | 23.61 | 69672 | 15922.44 | 1.73% |
| 2026-03-11 | 23.58 | 23.46 | -0.35 | -1.47% | 23.35 | 24.07 | 72627 | 17171.02 | 1.80% |
| 2026-03-10 | 23.32 | 23.81 | 0.49 | 2.10% | 22.98 | 24.11 | 78161 | 18437.76 | 1.94% |
| 2026-03-09 | 23.67 | 23.32 | -0.35 | -1.48% | 22.60 | 23.87 | 94282 | 21843.97 | 2.34% |
| 2026-03-06 | 22.23 | 23.67 | 1.50 | 6.77% | 22.11 | 23.92 | 113651 | 26385.25 | 2.82% |
| 2026-03-05 | 21.71 | 22.17 | 0.80 | 3.74% | 21.71 | 22.50 | 80241 | 17787.60 | 1.99% |
| 2026-03-04 | 20.77 | 21.37 | 0.46 | 2.20% | 20.67 | 21.97 | 68314 | 14718.67 | 1.69% |
| 2026-03-03 | 21.68 | 20.91 | -0.71 | -3.28% | 20.81 | 21.78 | 57750 | 12207.55 | 1.43% |
| 2026-03-02 | 21.58 | 21.62 | -0.19 | -0.87% | 21.37 | 21.99 | 49180 | 10615.01 | 1.22% |
| 2026-02-27 | 22.20 | 21.81 | -0.60 | -2.68% | 21.75 | 22.29 | 50679 | 11109.63 | 1.26% |
| 2026-02-26 | 21.66 | 22.41 | 0.76 | 3.51% | 21.62 | 22.71 | 68824 | 15339.05 | 1.71% |
| 2026-02-25 | 21.85 | 21.65 | -0.10 | -0.46% | 21.55 | 21.94 | 46058 | 9993.34 | 1.14% |
| 2026-02-24 | 21.40 | 21.75 | 0.54 | 2.55% | 21.16 | 22.00 | 58638 | 12714.55 | 1.45% |
| 2026-02-13 | 21.20 | 21.21 | -0.04 | -0.19% | 20.71 | 21.40 | 39479 | 8343.73 | 0.98% |
| 2026-02-12 | 20.30 | 21.25 | 0.30 | 1.43% | 20.15 | 21.50 | 75376 | 15892.14 | 1.87% |
| 2026-02-11 | 20.61 | 20.95 | 0.34 | 1.65% | 20.44 | 21.23 | 40368 | 8448.71 | 1.00% |
| 2026-02-10 | 20.50 | 20.61 | 0.03 | 0.15% | 20.33 | 20.81 | 29627 | 6092.08 | 0.73% |
| 2026-02-09 | 20.65 | 20.58 | 0.14 | 0.68% | 20.40 | 20.74 | 27687 | 5685.34 | 0.69% |
| 2026-02-06 | 20.30 | 20.44 | -0.05 | -0.24% | 20.23 | 20.75 | 25336 | 5202.99 | 0.63% |
| 2026-02-05 | 21.10 | 20.49 | -0.72 | -3.39% | 20.33 | 21.13 | 45574 | 9372.83 | 1.13% |
| 2026-02-04 | 21.22 | 21.21 | -0.02 | -0.09% | 20.67 | 21.44 | 51553 | 10868.92 | 1.28% |
| 2026-02-03 | 20.91 | 21.23 | 0.31 | 1.48% | 20.68 | 21.35 | 70991 | 14955.00 | 1.76% |
| 2026-02-02 | 21.15 | 20.92 | -0.18 | -0.85% | 20.90 | 21.60 | 77600 | 16468.33 | 1.92% |
| 2026-01-30 | 20.71 | 21.10 | 0.39 | 1.88% | 19.89 | 21.19 | 83392 | 17156.06 | 2.07% |
| 2026-01-29 | 21.23 | 20.71 | -0.58 | -2.72% | 20.56 | 21.49 | 52484 | 10962.17 | 1.30% |
| 2026-01-28 | 21.44 | 21.29 | -0.15 | -0.70% | 21.16 | 21.78 | 61926 | 13232.91 | 1.54% |
| 2026-01-27 | 21.74 | 21.44 | -0.30 | -1.38% | 20.75 | 21.88 | 91240 | 19351.28 | 2.26% |
| 2026-01-26 | 20.41 | 21.74 | 1.59 | 7.89% | 20.19 | 22.17 | 149358 | 32049.10 | 3.70% |
| 2026-01-23 | 19.77 | 20.15 | 0.39 | 1.97% | 19.50 | 20.37 | 69285 | 13890.95 | 1.72% |
| 2026-01-22 | 19.88 | 19.76 | -0.11 | -0.55% | 19.59 | 20.00 | 51231 | 10141.38 | 1.27% |
| 2026-01-21 | 19.52 | 19.87 | 0.16 | 0.81% | 19.15 | 19.91 | 79251 | 15529.29 | 1.96% |
| 2026-01-20 | 19.55 | 19.71 | 0.22 | 1.13% | 19.22 | 19.87 | 91429 | 17925.00 | 2.27% |
| 2026-01-19 | 18.76 | 19.49 | 0.72 | 3.84% | 18.75 | 19.67 | 131780 | 25622.15 | 3.27% |
| 2026-01-16 | 19.15 | 18.77 | 0.16 | 0.86% | 18.60 | 19.50 | 77568 | 14691.89 | 1.92% |
| 2026-01-15 | 17.98 | 18.61 | 0.47 | 2.59% | 17.95 | 19.10 | 88185 | 16392.17 | 2.19% |
| 2026-01-14 | 18.33 | 18.14 | -0.16 | -0.87% | 17.90 | 18.43 | 65614 | 11932.63 | 1.63% |
| 2026-01-13 | 18.30 | 18.30 | -0.01 | -0.05% | 18.13 | 18.66 | 66746 | 12272.50 | 1.65% |
| 2026-01-12 | 18.57 | 18.31 | -0.17 | -0.92% | 18.16 | 18.59 | 48719 | 8902.99 | 1.21% |
| 2026-01-09 | 18.49 | 18.48 | -0.02 | -0.11% | 18.36 | 18.65 | 36226 | 6686.43 | 0.90% |
| 2026-01-08 | 18.71 | 18.50 | -0.24 | -1.28% | 18.41 | 18.71 | 41937 | 7758.79 | 1.04% |
| 2026-01-07 | 18.68 | 18.74 | -0.02 | -0.11% | 18.60 | 18.94 | 36433 | 6836.54 | 0.90% |
| 2026-01-06 | 18.95 | 18.76 | 0.00 | 0.00% | 18.56 | 19.13 | 52061 | 9774.05 | 1.29% |
| 2026-01-05 | 18.01 | 18.76 | 0.74 | 4.11% | 18.01 | 19.15 | 94237 | 17724.08 | 2.34% |
| 2025-12-31 | 17.52 | 18.02 | 0.55 | 3.15% | 17.52 | 18.39 | 79367 | 14271.46 | 1.97% |
| 2025-12-30 | 17.63 | 17.47 | -0.09 | -0.51% | 17.35 | 17.82 | 28879 | 5062.42 | 0.72% |
| 2025-12-29 | 17.77 | 17.56 | -0.13 | -0.73% | 17.39 | 17.77 | 24763 | 4348.86 | 0.61% |
| 2025-12-26 | 17.91 | 17.69 | -0.22 | -1.23% | 17.56 | 17.92 | 25042 | 4446.46 | 0.62% |
| 2025-12-25 | 17.77 | 17.91 | 0.12 | 0.67% | 17.68 | 17.92 | 25526 | 4557.53 | 0.63% |
| 2025-12-24 | 17.20 | 17.79 | 0.60 | 3.49% | 17.16 | 18.12 | 51804 | 9191.69 | 1.28% |
| 2025-12-23 | 17.30 | 17.19 | 0.04 | 0.23% | 17.11 | 17.30 | 20291 | 3487.10 | 0.50% |
| 2025-12-22 | 17.33 | 17.15 | -0.15 | -0.87% | 17.11 | 17.62 | 35898 | 6207.46 | 0.89% |
| 2025-12-19 | 17.30 | 17.30 | 0.00 | 0.00% | 17.25 | 17.57 | 23764 | 4130.86 | 0.59% |
| 2025-12-18 | 17.70 | 17.30 | -0.44 | -2.48% | 17.28 | 17.70 | 39282 | 6859.73 | 0.97% |
| 2025-12-17 | 17.65 | 17.74 | 0.01 | 0.06% | 17.45 | 17.82 | 27065 | 4759.27 | 0.67% |
| 2025-12-16 | 17.96 | 17.73 | -0.25 | -1.39% | 17.65 | 18.04 | 31608 | 5629.16 | 0.78% |
| 2025-12-15 | 17.90 | 17.98 | -0.08 | -0.44% | 17.80 | 18.31 | 38413 | 6925.87 | 0.95% |
| 2025-12-12 | 18.05 | 18.06 | 0.24 | 1.35% | 17.87 | 18.25 | 68396 | 12375.02 | 1.70% |
| 2025-12-11 | 17.93 | 17.82 | -0.09 | -0.50% | 17.81 | 18.18 | 35666 | 6406.66 | 0.88% |
| 2025-12-10 | 18.00 | 17.91 | -0.13 | -0.72% | 17.80 | 18.18 | 40236 | 7218.80 | 1.00% |
| 2025-12-09 | 17.15 | 18.04 | 0.90 | 5.25% | 17.07 | 18.27 | 83921 | 14973.84 | 2.08% |
| 2025-12-08 | 17.18 | 17.14 | -0.22 | -1.27% | 16.61 | 17.21 | 51899 | 8830.03 | 1.29% |
| 2025-12-05 | 17.14 | 17.36 | 0.22 | 1.28% | 17.10 | 17.46 | 29483 | 5117.47 | 0.73% |
| 2025-12-04 | 17.03 | 17.14 | 0.06 | 0.35% | 17.00 | 17.34 | 34100 | 5863.08 | 0.85% |
| 2025-12-03 | 17.09 | 17.08 | 0.00 | 0.00% | 16.94 | 17.18 | 20701 | 3534.61 | 0.51% |
| 2025-12-02 | 17.26 | 17.08 | -0.18 | -1.04% | 17.00 | 17.28 | 20377 | 3483.18 | 0.51% |
| 2025-12-01 | 17.19 | 17.26 | 0.11 | 0.64% | 17.01 | 17.36 | 23152 | 3990.63 | 0.57% |
| 2025-11-28 | 16.83 | 17.15 | 0.19 | 1.12% | 16.83 | 17.22 | 28830 | 4934.83 | 0.71% |
| 2025-11-27 | 16.98 | 16.96 | -0.01 | -0.06% | 16.90 | 17.13 | 21166 | 3608.75 | 0.52% |
| 2025-11-26 | 17.00 | 16.97 | -0.07 | -0.41% | 16.86 | 17.14 | 25905 | 4410.53 | 0.64% |
| 2025-11-25 | 16.96 | 17.04 | 0.24 | 1.43% | 16.89 | 17.23 | 31691 | 5415.92 | 0.79% |
| 2025-11-24 | 16.71 | 16.80 | 0.09 | 0.54% | 16.61 | 17.33 | 39029 | 6555.12 | 0.97% |
上证大盘股票行情在线 K线走势图
科林电气(603050)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
