康力电梯

002367
🏛️ 中国 →
6.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.09 8.10 8.00 8.03 4.8M
2021-12-30 7.95 8.18 7.90 8.06 8.5M
2021-12-29 7.94 8.00 7.87 7.88 6.2M
2021-12-28 7.72 8.04 7.71 8.02 12.2M
2021-12-27 7.71 7.75 7.67 7.70 2.8M
2021-12-24 7.77 7.80 7.69 7.70 4.5M
2021-12-23 7.81 7.85 7.69 7.71 4.7M
2021-12-22 7.75 7.75 7.66 7.70 3.4M
2021-12-21 7.60 7.74 7.56 7.74 4.9M
2021-12-20 7.63 7.67 7.57 7.58 3.1M
2021-12-17 7.71 7.75 7.65 7.66 2.7M
2021-12-16 7.68 7.72 7.65 7.71 3.1M
2021-12-15 7.69 7.71 7.63 7.64 2.3M
2021-12-14 7.65 7.72 7.63 7.67 3.0M
2021-12-13 7.76 7.78 7.65 7.68 4.7M
2021-12-10 7.57 7.77 7.52 7.76 7.4M
2021-12-09 7.49 7.64 7.46 7.59 4.7M
2021-12-08 7.50 7.50 7.44 7.48 2.9M
2021-12-07 7.43 7.47 7.36 7.44 3.8M
2021-12-06 7.56 7.57 7.39 7.40 5.6M
2021-12-03 7.52 7.56 7.50 7.53 3.1M
2021-12-02 7.59 7.66 7.46 7.50 5.5M
2021-12-01 7.47 7.62 7.44 7.60 3.8M
2021-11-30 7.46 7.59 7.42 7.50 3.9M
2021-11-29 7.46 7.50 7.35 7.41 3.9M
2021-11-26 7.67 7.67 7.51 7.55 4.3M
2021-11-25 7.68 7.74 7.60 7.67 3.4M
2021-11-24 7.70 7.73 7.64 7.66 2.7M
2021-11-23 7.77 7.82 7.70 7.73 2.9M
2021-11-22 7.78 7.85 7.74 7.76 2.8M
2021-11-19 7.70 7.80 7.69 7.74 3.7M
2021-11-18 7.88 7.89 7.73 7.73 3.1M
2021-11-17 7.77 7.89 7.77 7.86 2.7M
2021-11-16 7.79 7.84 7.74 7.78 3.2M
2021-11-15 7.63 7.82 7.57 7.76 5.3M
2021-11-12 7.60 7.63 7.54 7.60 2.2M
2021-11-11 7.54 7.63 7.47 7.60 3.0M
2021-11-10 7.54 7.54 7.41 7.54 2.4M
2021-11-09 7.45 7.52 7.40 7.52 2.7M
2021-11-08 7.46 7.56 7.38 7.44 3.0M
2021-11-05 7.54 7.59 7.46 7.47 2.1M
2021-11-04 7.51 7.72 7.47 7.54 3.3M
2021-11-03 7.30 7.44 7.30 7.39 1.8M
2021-11-02 7.52 7.55 7.26 7.32 3.6M
2021-11-01 7.24 7.58 7.23 7.51 3.9M
2021-10-29 7.17 7.33 7.17 7.29 2.4M
2021-10-28 7.44 7.44 7.11 7.14 5.8M
2021-10-27 7.80 7.81 7.36 7.43 6.2M
2021-10-26 7.86 7.87 7.80 7.81 1.7M
2021-10-25 7.84 7.85 7.79 7.85 1.5M
2021-10-22 7.79 7.88 7.78 7.81 1.6M
2021-10-21 7.83 7.86 7.77 7.79 2.1M
2021-10-20 7.92 7.96 7.81 7.82 2.8M
2021-10-19 7.96 7.99 7.90 7.91 2.0M
2021-10-18 7.98 7.99 7.88 7.96 1.8M
2021-10-15 8.08 8.08 7.95 7.98 2.5M
2021-10-14 8.10 8.14 8.04 8.09 1.6M
2021-10-13 8.04 8.11 7.95 8.11 2.2M
2021-10-12 8.02 8.05 7.93 8.01 2.5M
2021-10-11 7.99 8.11 7.93 8.06 2.6M
2021-10-08 7.91 7.99 7.88 7.98 2.2M
2021-09-30 7.77 7.86 7.77 7.82 2.1M
2021-09-29 7.85 7.97 7.80 7.81 3.4M
2021-09-28 7.89 8.01 7.87 7.94 2.5M
2021-09-27 8.01 8.04 7.82 7.90 4.3M
2021-09-24 8.24 8.24 8.03 8.04 5.0M
2021-09-23 8.08 8.23 8.07 8.22 4.5M
2021-09-22 8.15 8.17 8.01 8.08 5.3M
2021-09-17 8.19 8.27 8.08 8.18 5.1M
2021-09-16 8.39 8.55 8.20 8.20 9.4M
2021-09-15 8.60 8.64 8.44 8.47 7.5M
2021-09-14 8.69 8.99 8.65 8.66 8.9M
2021-09-13 8.63 8.79 8.63 8.71 6.8M
2021-09-10 8.87 8.90 8.67 8.68 8.4M
2021-09-09 8.91 9.00 8.82 8.85 6.8M
2021-09-08 9.05 9.08 8.92 8.96 6.9M
2021-09-07 8.87 9.15 8.84 9.06 9.7M
2021-09-06 8.89 8.95 8.74 8.90 6.6M
2021-09-03 9.11 9.11 8.80 8.93 10.2M
2021-09-02 8.96 9.24 8.92 9.05 12.5M
2021-09-01 8.94 9.38 8.79 9.15 21.6M
2021-08-31 8.40 8.67 8.39 8.60 6.3M
2021-08-30 8.43 8.51 8.34 8.47 4.4M
2021-08-27 8.39 8.51 8.35 8.45 5.2M
2021-08-26 8.58 8.60 8.40 8.42 5.1M
2021-08-25 8.52 8.62 8.36 8.57 8.4M
2021-08-24 8.46 8.48 8.38 8.42 4.8M
2021-08-23 8.15 8.46 8.12 8.45 5.7M
2021-08-20 8.18 8.19 8.04 8.15 2.8M
2021-08-19 8.25 8.26 8.15 8.18 1.9M
2021-08-18 8.18 8.27 8.15 8.24 2.0M
2021-08-17 8.33 8.44 8.17 8.18 3.6M
2021-08-16 8.39 8.46 8.32 8.34 3.2M
2021-08-13 8.26 8.47 8.19 8.42 5.1M
2021-08-12 8.26 8.33 8.23 8.26 2.5M
2021-08-11 8.25 8.30 8.23 8.27 2.4M
2021-08-10 8.21 8.28 8.16 8.26 3.2M
2021-08-09 8.04 8.24 8.00 8.21 2.9M
2021-08-06 8.10 8.13 8.00 8.07 2.7M
2021-08-05 8.15 8.23 8.05 8.11 2.4M
2021-08-04 8.14 8.23 8.10 8.15 2.2M
2021-08-03 8.11 8.28 8.09 8.10 2.6M
2021-08-02 8.01 8.17 7.85 8.10 3.5M
2021-07-30 7.77 8.09 7.77 8.01 3.6M
2021-07-29 7.84 7.87 7.76 7.82 2.8M
2021-07-28 7.91 7.95 7.65 7.77 4.7M
2021-07-27 8.10 8.16 7.91 7.93 4.2M
2021-07-26 8.35 8.35 8.03 8.09 5.8M
2021-07-23 8.50 8.50 8.36 8.38 3.1M
2021-07-22 8.42 8.47 8.33 8.47 3.0M
2021-07-21 8.37 8.42 8.35 8.38 2.5M
2021-07-20 8.49 8.49 8.32 8.37 3.6M
2021-07-19 8.60 8.60 8.46 8.49 2.8M
2021-07-16 8.62 8.65 8.47 8.58 3.0M
2021-07-15 8.57 8.78 8.57 8.66 5.0M
2021-07-14 8.65 8.67 8.46 8.48 5.5M
2021-07-13 8.68 8.73 8.57 8.67 3.4M
2021-07-12 8.70 8.76 8.67 8.69 3.6M
2021-07-09 8.65 8.71 8.56 8.69 2.7M
2021-07-08 8.57 8.73 8.57 8.65 3.9M
2021-07-07 8.61 8.62 8.55 8.60 2.8M
2021-07-06 8.68 8.70 8.58 8.67 2.7M
2021-07-05 8.66 8.72 8.64 8.68 2.2M
2021-07-02 8.73 8.79 8.67 8.70 2.6M
2021-07-01 8.94 8.95 8.74 8.74 2.8M
2021-06-30 8.90 8.94 8.85 8.94 2.7M
2021-06-29 8.86 8.92 8.81 8.90 3.0M
2021-06-28 8.89 8.90 8.82 8.87 2.5M
2021-06-25 8.74 8.86 8.68 8.84 3.2M
2021-06-24 8.82 8.82 8.68 8.74 3.9M
2021-06-23 8.82 8.88 8.81 8.83 2.4M
2021-06-22 8.86 8.96 8.82 8.84 2.4M
2021-06-21 8.84 8.89 8.80 8.81 2.7M
2021-06-18 8.88 8.93 8.81 8.91 1.7M
2021-06-17 8.90 8.95 8.82 8.88 1.8M
2021-06-16 8.84 8.99 8.80 8.93 3.9M
2021-06-15 8.95 8.95 8.75 8.86 4.5M
2021-06-11 9.13 9.22 8.91 8.96 5.8M
2021-06-10 9.22 9.22 9.08 9.08 3.5M
2021-06-09 9.15 9.24 9.13 9.19 2.6M
2021-06-08 9.05 9.19 9.01 9.19 4.1M
2021-06-07 9.08 9.08 9.02 9.05 2.4M
2021-06-04 9.14 9.14 9.04 9.07 3.0M
2021-06-03 9.12 9.16 9.08 9.12 2.8M
2021-06-02 9.12 9.19 9.09 9.14 3.3M
2021-06-01 9.23 9.25 9.07 9.13 5.3M
2021-05-31 9.25 9.33 9.22 9.26 2.9M
2021-05-28 9.40 9.45 9.27 9.28 3.9M
2021-05-27 9.47 9.49 9.39 9.41 4.0M
2021-05-26 9.53 9.57 9.42 9.47 3.3M
2021-05-25 9.57 9.57 9.40 9.53 4.7M
2021-05-24 9.44 9.58 9.41 9.52 5.6M
2021-05-21 9.40 9.48 9.31 9.46 4.1M
2021-05-20 9.18 9.46 9.16 9.41 6.1M
2021-05-19 9.14 9.31 9.09 9.19 3.7M
2021-05-18 9.28 9.28 9.10 9.14 4.3M
2021-05-17 9.21 9.43 9.17 9.26 5.7M
2021-05-14 9.16 9.27 9.09 9.26 4.2M
2021-05-13 9.16 9.22 9.08 9.12 3.1M
2021-05-12 9.05 9.26 8.92 9.24 5.1M
2021-05-11 9.10 9.13 8.89 9.01 4.2M
2021-05-10 9.24 9.24 9.07 9.13 5.0M
2021-05-07 9.25 9.48 9.08 9.25 6.8M
2021-05-06 9.55 9.57 9.44 9.50 4.4M
2021-04-30 9.66 9.67 9.44 9.53 5.4M
2021-04-29 9.58 9.65 9.55 9.59 3.3M
2021-04-28 9.50 9.67 9.41 9.67 4.6M
2021-04-27 9.55 9.79 9.48 9.60 6.5M
2021-04-26 9.59 9.63 9.43 9.46 5.7M
2021-04-23 9.87 9.87 9.56 9.59 5.6M
2021-04-22 9.74 9.84 9.74 9.77 3.5M
2021-04-21 9.89 9.90 9.72 9.78 3.4M
2021-04-20 9.81 9.96 9.78 9.84 4.8M
2021-04-19 9.78 9.89 9.75 9.89 4.7M
2021-04-16 9.74 9.84 9.68 9.81 5.0M
2021-04-15 9.63 9.77 9.51 9.74 6.4M
2021-04-14 9.45 9.65 9.40 9.63 5.9M
2021-04-13 9.56 9.59 9.34 9.42 6.7M
2021-04-12 9.74 9.76 9.51 9.55 7.4M
2021-04-09 9.82 9.83 9.62 9.78 8.0M
2021-04-08 9.87 9.97 9.80 9.88 8.9M
2021-04-07 10.11 10.13 9.75 9.89 13.4M
2021-04-06 10.10 10.20 10.00 10.11 6.1M
2021-04-02 10.06 10.19 10.01 10.07 7.9M
2021-04-01 10.21 10.33 10.03 10.07 11.9M
2021-03-31 10.87 10.87 9.98 10.09 25.2M
2021-03-30 10.75 11.05 10.70 10.97 11.9M
2021-03-29 10.70 10.95 10.61 10.77 7.1M
2021-03-26 10.53 10.72 10.53 10.69 6.5M
2021-03-25 10.78 10.78 10.50 10.55 8.1M
2021-03-24 10.80 11.07 10.79 10.83 10.1M
2021-03-23 10.83 11.03 10.71 10.80 11.8M
2021-03-22 10.36 10.88 10.33 10.80 12.4M
2021-03-19 10.31 10.47 10.28 10.36 5.8M
2021-03-18 10.35 10.44 10.29 10.38 5.8M
2021-03-17 10.46 10.48 10.34 10.38 4.5M
2021-03-16 10.36 10.52 10.29 10.49 6.6M
2021-03-15 10.30 10.37 10.22 10.35 6.0M
2021-03-12 10.19 10.38 10.13 10.27 6.1M
2021-03-11 10.10 10.27 10.10 10.22 5.6M
2021-03-10 10.21 10.29 10.03 10.10 6.3M
2021-03-09 10.37 10.49 10.05 10.10 10.4M
2021-03-08 10.50 10.74 10.35 10.37 10.3M
2021-03-05 10.50 10.68 10.29 10.37 12.2M
2021-03-04 10.48 10.78 10.46 10.56 13.2M
2021-03-03 10.41 10.59 10.37 10.48 9.1M
2021-03-02 10.14 10.55 10.14 10.44 17.1M
2021-03-01 10.29 10.50 9.91 10.10 19.1M
2021-02-26 9.72 10.00 9.72 10.00 7.3M
2021-02-25 9.95 10.07 9.79 9.81 6.0M
2021-02-24 9.97 10.07 9.82 9.87 7.3M
2021-02-23 9.98 10.08 9.85 9.92 7.7M
2021-02-22 9.81 10.19 9.75 9.94 11.9M
2021-02-19 9.50 9.88 9.43 9.84 9.0M
2021-02-18 9.14 9.49 9.14 9.44 9.3M
2021-02-10 8.95 9.17 8.86 9.07 5.8M
2021-02-09 8.72 9.03 8.70 8.98 4.9M
2021-02-08 8.78 8.82 8.63 8.72 5.4M
2021-02-05 8.88 8.98 8.58 8.73 8.3M
2021-02-04 9.50 9.50 8.78 8.87 12.3M
2021-02-03 9.80 9.84 9.51 9.52 6.6M
2021-02-02 9.90 9.95 9.71 9.83 5.9M
2021-02-01 9.63 9.98 9.56 9.97 7.2M
2021-01-29 9.76 9.79 9.51 9.68 7.4M
2021-01-28 9.88 9.97 9.70 9.72 4.9M
2021-01-27 9.84 10.04 9.73 9.99 6.4M
2021-01-26 9.78 9.88 9.65 9.85 8.0M
2021-01-25 10.31 10.31 9.77 9.84 14.0M
2021-01-22 10.51 10.51 10.23 10.31 7.1M
2021-01-21 10.25 10.59 10.20 10.48 10.1M
2021-01-20 10.21 10.29 10.14 10.25 5.8M
2021-01-19 10.45 10.45 10.18 10.19 8.9M
2021-01-18 10.45 10.52 10.38 10.46 6.7M
2021-01-15 10.51 10.61 10.37 10.45 8.1M
2021-01-14 10.62 10.74 10.40 10.54 12.2M
2021-01-13 10.38 10.66 10.19 10.65 17.3M
2021-01-12 10.38 10.58 10.35 10.40 9.9M
2021-01-11 10.45 10.52 10.31 10.45 10.2M
2021-01-08 10.11 10.52 10.05 10.42 12.3M
2021-01-07 10.31 10.42 9.98 10.05 10.8M
2021-01-06 10.27 10.35 10.18 10.33 7.5M
2021-01-05 10.30 10.40 10.19 10.29 9.8M
2021-01-04 9.88 10.33 9.86 10.27 13.2M