科力尔

002892
🏛️ 中国 →
14.93
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 15.50 15.83 15.50 15.73 2,025.3K
09:35 15.73 15.79 15.70 15.75 1,061.7K
09:40 15.75 15.84 15.73 15.79 1,260.8K
09:45 15.79 15.79 15.62 15.63 1,184.7K
09:50 15.63 15.74 15.56 15.72 1,091.6K
09:55 15.73 15.79 15.71 15.79 1,128.8K
10:00 15.79 15.79 15.74 15.74 494.2K
10:05 15.76 15.77 15.71 15.75 606.3K
10:10 15.75 15.80 15.75 15.79 584.2K
10:15 15.79 15.79 15.70 15.71 595.1K
10:20 15.72 15.74 15.70 15.70 445.3K
10:25 15.71 15.75 15.70 15.71 382.8K
10:30 15.73 15.75 15.71 15.73 342.6K
10:35 15.73 15.73 15.71 15.72 282.6K
10:40 15.72 15.72 15.67 15.72 418.7K
10:45 15.71 15.78 15.70 15.74 341.4K
10:50 15.75 15.78 15.74 15.75 346.9K
10:55 15.76 15.80 15.73 15.74 425.9K
11:00 15.76 15.83 15.75 15.80 1,055.0K
11:05 15.84 15.85 15.81 15.81 531.5K
11:10 15.81 15.81 15.77 15.77 440.9K
11:15 15.78 15.79 15.76 15.78 239.4K
11:20 15.78 15.79 15.74 15.78 290.9K
11:25 15.77 15.80 15.76 15.76 223.4K
11:30 15.75 15.75 15.75 15.75 2.1K
13:00 15.76 15.77 15.70 15.72 566.8K
13:05 15.71 15.74 15.67 15.67 417.3K
13:10 15.67 15.68 15.62 15.64 465.8K
13:15 15.62 15.65 15.61 15.62 417.1K
13:20 15.62 15.66 15.62 15.64 213.7K
13:25 15.64 15.65 15.62 15.62 238.6K
13:30 15.62 15.63 15.57 15.59 781.7K
13:35 15.59 15.64 15.59 15.63 199.9K
13:40 15.63 15.66 15.62 15.66 289.5K
13:45 15.65 15.65 15.62 15.63 156.7K
13:50 15.63 15.63 15.60 15.61 187.6K
13:55 15.61 15.64 15.59 15.63 357.2K
14:00 15.64 15.65 15.61 15.64 258.9K
14:05 15.63 15.64 15.61 15.62 146.7K
14:10 15.61 15.63 15.60 15.63 259.0K
14:15 15.63 15.63 15.60 15.61 261.0K
14:20 15.62 15.63 15.61 15.61 245.7K
14:25 15.61 15.66 15.61 15.62 339.9K
14:30 15.64 15.66 15.62 15.64 308.8K
14:35 15.63 15.64 15.60 15.61 419.9K
14:40 15.61 15.63 15.60 15.62 546.8K
14:45 15.62 15.62 15.59 15.60 537.7K
14:50 15.61 15.61 15.56 15.56 794.4K
14:55 15.58 15.58 15.56 15.57 240.9K
15:40 15.58 15.58 15.58 15.58 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 14.66 15.05 14.44 14.93 27.4M
2025-09-26 15.45 15.55 14.99 15.02 22.4M
2025-09-25 15.59 15.85 15.43 15.58 24.7M
2025-09-24 15.56 15.74 15.29 15.65 25.4M
2025-09-23 15.87 16.16 15.20 15.60 35.0M
2025-09-22 15.98 16.28 15.90 15.97 31.5M
2025-09-19 16.81 16.81 15.80 15.91 57.2M
2025-09-18 16.33 17.60 16.15 16.97 95.8M
2025-09-17 15.63 16.10 15.52 16.00 40.3M
2025-09-16 15.09 15.66 15.03 15.60 31.3M
2025-09-15 15.20 15.39 15.04 15.10 22.8M
2025-09-12 15.38 15.55 15.23 15.26 25.2M
2025-09-11 14.95 15.40 14.88 15.38 30.4M
2025-09-10 14.88 15.25 14.88 15.00 20.8M
2025-09-09 15.09 15.26 14.79 15.01 27.8M
2025-09-08 14.53 15.14 14.44 15.10 37.2M
2025-09-05 13.90 14.55 13.77 14.52 23.2M
2025-09-04 14.30 14.78 13.65 13.92 26.3M
2025-09-03 14.97 15.09 14.22 14.28 25.3M
2025-09-02 14.76 15.09 14.06 14.85 43.8M
2025-09-01 14.79 15.12 14.62 14.75 19.3M
2025-08-29 15.03 15.11 14.68 14.80 19.5M
2025-08-28 14.90 15.08 14.41 15.00 28.8M
2025-08-27 15.29 15.62 14.91 14.94 36.0M
2025-08-26 15.27 15.45 15.00 15.28 32.8M
2025-08-25 15.18 15.47 15.04 15.24 32.7M
2025-08-22 14.70 15.07 14.66 15.00 30.4M
2025-08-21 15.01 15.19 14.65 14.75 22.8M
2025-08-20 14.88 15.09 14.81 14.99 23.3M
2025-08-19 14.86 15.17 14.53 14.96 38.6M
2025-08-18 14.65 14.87 14.56 14.82 28.4M
2025-08-15 14.33 14.64 14.30 14.61 22.7M
2025-08-14 14.66 14.69 14.17 14.42 25.9M
2025-08-13 14.55 14.71 14.46 14.66 19.7M
2025-08-12 14.68 14.69 14.41 14.55 15.9M
2025-08-11 14.51 14.83 14.51 14.66 18.8M
2025-08-08 14.79 14.83 14.48 14.51 18.8M
2025-08-07 14.95 14.95 14.75 14.80 23.2M
2025-08-06 14.66 15.10 14.57 15.01 38.4M
2025-08-05 14.59 14.70 14.49 14.59 20.2M
2025-08-04 14.20 14.55 14.08 14.55 16.6M
2025-08-01 14.31 14.31 14.07 14.14 10.9M
2025-07-31 14.55 14.64 14.12 14.24 20.3M
2025-07-30 14.60 14.70 14.33 14.59 21.3M
2025-07-29 14.51 14.60 14.42 14.52 15.4M
2025-07-28 15.18 15.18 14.50 14.62 29.9M
2025-07-25 14.36 14.83 14.26 14.82 50.0M
2025-07-24 13.95 14.25 13.95 14.21 20.4M
2025-07-23 14.05 14.08 13.91 13.93 14.8M
2025-07-22 14.31 14.31 14.07 14.11 21.1M
2025-07-21 14.23 14.64 14.16 14.32 25.8M
2025-07-18 14.23 14.32 14.03 14.12 18.1M
2025-07-17 13.95 14.34 13.81 14.19 26.2M
2025-07-16 13.77 14.00 13.70 13.94 22.6M
2025-07-15 13.82 13.86 13.56 13.74 14.4M
2025-07-14 13.65 13.89 13.59 13.81 18.9M
2025-07-11 13.43 13.74 13.36 13.62 13.2M
2025-07-10 13.55 13.62 13.40 13.48 11.6M
2025-07-09 13.68 13.96 13.57 13.59 18.4M
2025-07-08 13.40 13.63 13.37 13.60 10.2M
2025-07-07 13.36 13.43 13.26 13.41 8.0M
2025-07-04 13.59 13.66 13.42 13.46 10.2M
2025-07-03 13.60 13.73 13.49 13.66 8.4M
2025-07-02 13.80 13.86 13.50 13.60 12.8M
2025-07-01 13.90 13.98 13.76 13.87 12.0M
2025-06-30 13.70 14.00 13.70 13.93 14.9M
2025-06-27 13.66 13.78 13.56 13.68 12.9M
2025-06-26 13.84 13.96 13.66 13.67 20.2M
2025-06-25 13.73 13.86 13.60 13.83 21.2M
2025-06-24 13.17 13.72 13.17 13.66 22.4M
2025-06-23 12.86 13.12 12.71 13.08 11.0M
2025-06-20 13.31 13.39 12.93 12.99 21.3M
2025-06-19 13.92 14.08 13.30 13.41 29.9M
2025-06-18 14.08 14.10 13.71 13.92 23.3M
2025-06-17 14.00 14.34 13.83 14.13 29.7M
2025-06-16 13.17 14.47 13.17 14.18 53.3M
2025-06-13 13.46 13.60 13.23 13.34 19.3M
2025-06-12 13.38 13.65 13.33 13.53 13.8M
2025-06-11 13.54 13.65 13.43 13.53 13.9M
2025-06-10 13.62 13.66 13.18 13.53 18.7M
2025-06-09 13.64 14.03 13.52 13.64 17.7M
2025-06-06 13.53 13.55 13.36 13.48 11.3M
2025-06-05 13.58 13.58 13.23 13.53 18.3M
2025-06-04 13.25 13.40 13.18 13.39 13.6M
2025-06-03 13.08 13.29 13.03 13.16 12.7M
2025-05-30 13.38 13.42 13.10 13.13 15.1M
2025-05-29 13.26 13.63 13.26 13.49 17.1M
2025-05-28 13.63 13.67 13.25 13.31 20.1M
2025-05-27 13.77 13.82 13.48 13.53 18.7M
2025-05-26 13.92 14.00 13.67 13.84 21.3M
2025-05-23 13.92 14.33 13.81 13.95 28.4M
2025-05-22 14.01 14.28 13.88 13.92 21.1M
2025-05-21 14.35 14.37 13.92 14.08 33.5M
2025-05-20 14.53 14.68 14.25 14.41 30.3M
2025-05-19 14.58 14.84 14.25 14.68 46.0M
2025-05-16 14.38 15.33 14.38 14.98 67.5M
2025-05-15 14.86 14.96 14.32 14.62 56.4M
2025-05-14 14.60 15.49 14.60 14.93 83.4M
2025-05-13 16.18 16.48 15.03 15.23 135.4M
2025-05-12 14.32 14.98 14.22 14.98 30.7M
2025-05-09 13.51 14.05 13.08 13.62 41.6M
2025-05-08 13.33 13.70 13.28 13.51 19.3M
2025-05-07 13.50 13.64 13.12 13.33 22.8M
2025-05-06 13.20 13.37 12.95 13.37 21.3M
2025-04-30 12.44 13.16 12.42 12.97 23.3M
2025-04-29 12.29 12.66 12.18 12.47 12.5M
2025-04-28 12.55 12.60 12.30 12.33 12.0M
2025-04-25 12.48 12.78 12.31 12.57 22.9M
2025-04-24 15.69 15.87 15.30 15.36 15.5M
2025-04-23 15.28 15.84 15.21 15.70 22.6M
2025-04-22 15.23 15.35 15.08 15.10 11.0M
2025-04-21 14.77 15.27 14.70 15.26 12.4M
2025-04-18 14.71 14.92 14.58 14.83 9.1M
2025-04-17 14.76 15.11 14.72 14.74 10.6M
2025-04-16 15.03 15.09 14.60 14.80 10.7M
2025-04-15 15.20 15.32 14.88 15.06 13.4M
2025-04-14 15.20 15.40 15.05 15.19 16.4M
2025-04-11 14.25 15.05 14.20 14.87 21.0M
2025-04-10 14.45 14.96 14.41 14.52 25.5M
2025-04-09 13.08 14.16 12.19 14.02 31.9M
2025-04-08 13.66 14.47 13.06 13.54 30.5M
2025-04-07 14.97 15.20 14.51 14.51 12.9M
2025-04-03 16.42 16.70 16.11 16.12 15.2M
2025-04-02 16.45 16.82 16.35 16.63 12.7M
2025-04-01 16.70 16.81 16.38 16.45 12.7M
2025-03-31 16.90 16.90 16.09 16.59 25.0M
2025-03-28 17.49 17.69 17.10 17.14 19.3M
2025-03-27 17.85 18.13 17.45 17.56 25.3M
2025-03-26 17.28 18.59 17.28 18.14 39.4M
2025-03-25 17.88 18.28 17.30 17.34 22.8M
2025-03-24 18.24 18.50 17.22 17.96 32.4M
2025-03-21 19.39 19.39 18.00 18.21 43.5M
2025-03-20 19.00 20.00 18.88 19.39 55.2M
2025-03-19 18.96 19.28 18.67 19.00 37.0M
2025-03-18 18.37 19.13 18.31 18.96 40.8M
2025-03-17 18.50 18.58 18.01 18.36 29.8M
2025-03-14 17.70 18.35 17.45 18.19 48.8M
2025-03-13 19.80 19.80 18.13 18.18 54.8M
2025-03-12 19.63 20.45 19.39 19.80 53.7M
2025-03-11 19.17 19.92 18.99 19.47 53.0M
2025-03-10 19.25 20.20 18.96 19.64 70.9M
2025-03-07 19.50 19.69 18.90 19.06 65.7M
2025-03-06 17.82 19.38 17.72 19.38 58.7M
2025-03-05 17.18 17.74 17.12 17.62 30.1M
2025-03-04 16.59 17.65 16.52 17.29 31.3M
2025-03-03 17.77 17.85 16.76 16.92 36.8M
2025-02-28 19.06 19.26 17.56 17.65 48.3M
2025-02-27 19.31 20.41 18.73 19.15 66.0M
2025-02-26 19.15 20.19 19.11 19.32 71.4M
2025-02-25 18.80 19.30 18.70 18.91 46.1M
2025-02-24 18.95 19.48 18.40 19.27 63.9M
2025-02-21 18.40 19.06 18.23 18.70 53.8M
2025-02-20 18.32 18.61 18.04 18.48 59.0M
2025-02-19 17.11 18.14 17.07 18.13 54.1M
2025-02-18 17.74 18.08 17.16 17.18 36.4M
2025-02-17 17.23 17.76 17.23 17.74 30.1M
2025-02-14 17.47 17.70 17.11 17.23 34.5M
2025-02-13 18.52 18.58 17.74 17.77 47.3M
2025-02-12 18.00 18.95 17.74 18.74 57.9M
2025-02-11 17.86 18.28 17.61 18.06 45.3M
2025-02-10 18.12 18.27 17.71 17.92 41.0M
2025-02-07 18.30 18.53 17.79 18.17 69.4M
2025-02-06 16.85 18.68 16.81 18.36 73.3M
2025-02-05 16.57 17.27 16.45 16.98 33.7M
2025-01-27 17.41 17.50 16.30 16.35 33.1M
2025-01-24 16.83 17.47 16.68 17.40 38.5M
2025-01-23 17.57 17.88 16.96 17.00 51.9M
2025-01-22 16.73 17.68 16.35 17.45 60.8M
2025-01-21 16.59 17.00 16.46 16.98 41.5M
2025-01-20 16.76 16.91 16.36 16.46 21.5M
2025-01-17 16.32 16.98 16.26 16.44 27.0M
2025-01-16 16.80 17.12 16.26 16.56 35.3M
2025-01-15 17.02 17.02 16.50 16.63 37.3M
2025-01-14 15.60 16.95 15.42 16.95 54.9M
2025-01-13 14.92 16.09 14.78 15.67 35.5M
2025-01-10 15.33 16.10 15.20 15.37 43.5M
2025-01-09 14.93 15.55 14.84 15.37 33.0M
2025-01-08 14.80 15.49 14.27 15.14 34.8M
2025-01-07 14.20 14.70 14.08 14.70 21.1M
2025-01-06 14.20 14.40 13.83 14.09 19.7M
2025-01-03 15.30 15.55 14.30 14.36 30.0M
2025-01-02 15.13 16.09 14.95 15.56 30.1M