柯力传感

603662
🏛️ 中国 →
74.64
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 19.47 19.83 19.28 19.75 2.8M
2021-12-30 19.24 19.57 19.05 19.40 2.7M
2021-12-29 19.17 19.28 18.97 19.24 2.1M
2021-12-28 18.25 19.46 18.17 19.20 5.8M
2021-12-27 18.08 18.39 17.93 18.28 2.0M
2021-12-24 18.48 18.66 18.03 18.04 2.2M
2021-12-23 18.63 18.66 18.33 18.48 1.6M
2021-12-22 18.17 18.73 18.12 18.63 3.8M
2021-12-21 18.02 18.30 17.93 18.12 2.1M
2021-12-20 18.40 18.62 17.93 18.02 3.2M
2021-12-17 18.86 19.03 18.41 18.50 3.1M
2021-12-16 18.88 19.10 18.79 18.86 3.3M
2021-12-15 19.38 19.54 18.74 18.88 4.1M
2021-12-14 19.32 19.40 19.07 19.37 2.2M
2021-12-13 19.76 19.77 18.97 19.30 4.4M
2021-12-10 19.84 19.92 19.54 19.62 2.4M
2021-12-09 20.44 20.63 19.71 19.83 4.6M
2021-12-08 20.40 20.41 19.38 20.22 4.6M
2021-12-07 20.93 21.15 20.15 20.34 5.9M
2021-12-06 21.07 21.50 20.38 20.96 8.1M
2021-12-03 20.42 21.03 20.30 20.85 4.1M
2021-12-02 20.38 21.07 20.05 20.43 4.1M
2021-12-01 20.35 20.66 20.19 20.43 2.2M
2021-11-30 20.54 20.96 20.38 20.40 4.0M
2021-11-29 20.13 20.58 19.92 20.33 4.1M
2021-11-26 20.73 20.98 20.38 20.38 3.2M
2021-11-25 20.50 20.98 20.29 20.83 3.0M
2021-11-24 20.65 20.82 20.50 20.68 2.6M
2021-11-23 20.67 21.16 20.33 20.65 4.9M
2021-11-22 19.86 20.73 19.71 20.53 5.6M
2021-11-19 19.61 20.10 19.61 19.92 3.2M
2021-11-18 19.83 20.10 19.63 19.84 3.5M
2021-11-17 19.17 20.33 18.92 19.83 4.6M
2021-11-16 19.25 19.49 19.01 19.17 3.6M
2021-11-15 19.37 19.80 19.23 19.27 3.6M
2021-11-12 18.96 19.53 18.74 19.33 4.6M
2021-11-11 18.96 19.13 18.59 18.83 4.0M
2021-11-10 18.68 19.08 18.48 18.96 4.7M
2021-11-09 18.15 18.73 18.06 18.68 5.0M
2021-11-08 18.13 18.31 17.86 18.15 4.2M
2021-11-05 18.41 18.54 17.83 18.18 4.5M
2021-11-04 17.77 18.66 17.59 18.48 6.8M
2021-11-03 18.13 18.46 17.59 17.67 11.0M
2021-11-02 16.33 18.13 16.27 18.13 13.3M
2021-11-01 15.80 16.62 15.65 16.48 10.1M
2021-10-29 17.48 17.48 15.71 15.83 12.7M
2021-10-28 17.50 17.74 17.08 17.45 1.8M
2021-10-27 18.00 18.13 17.13 17.50 3.2M
2021-10-26 18.23 18.27 17.92 18.00 1.9M
2021-10-25 18.00 18.27 17.81 18.23 1.2M
2021-10-22 18.40 18.42 17.92 17.93 2.4M
2021-10-21 18.57 18.68 18.09 18.41 1.5M
2021-10-20 18.75 19.03 18.34 18.53 1.7M
2021-10-19 18.46 19.31 18.46 18.84 3.3M
2021-10-18 18.29 18.61 18.04 18.44 1.7M
2021-10-15 18.35 18.63 18.08 18.29 1.7M
2021-10-14 18.17 18.52 18.00 18.36 1.6M
2021-10-13 18.15 18.48 17.80 18.17 2.7M
2021-10-12 19.21 19.21 17.68 18.13 5.1M
2021-10-11 19.13 19.58 18.89 19.26 1.7M
2021-10-08 19.15 19.82 19.08 19.35 2.0M
2021-09-30 19.28 19.53 18.33 19.40 3.6M
2021-09-29 19.54 19.92 19.10 19.13 2.6M
2021-09-28 19.13 19.78 18.93 19.62 2.6M
2021-09-27 20.00 20.23 18.92 19.13 3.5M
2021-09-24 20.39 20.39 19.42 19.98 4.3M
2021-09-23 20.49 20.68 19.94 20.08 3.9M
2021-09-22 20.33 20.78 20.01 20.58 2.0M
2021-09-17 20.58 21.29 19.92 20.54 4.0M
2021-09-16 21.66 22.07 20.42 20.53 4.2M
2021-09-15 20.26 21.70 20.26 21.63 5.3M
2021-09-14 20.41 20.98 20.35 20.44 4.1M
2021-09-13 21.31 21.33 20.25 20.41 5.6M
2021-09-10 22.13 22.44 21.44 21.52 5.0M
2021-09-09 21.12 22.81 21.12 22.51 8.5M
2021-09-08 21.28 21.83 20.75 21.12 4.6M
2021-09-07 21.92 21.93 21.08 21.26 5.0M
2021-09-06 21.04 22.00 21.04 21.72 5.0M
2021-09-03 22.50 22.50 20.54 20.83 7.8M
2021-09-02 21.89 22.42 21.40 22.23 5.5M
2021-09-01 22.58 23.23 21.75 22.11 7.6M
2021-08-31 23.11 23.67 21.82 23.00 12.1M
2021-08-30 23.94 24.67 21.72 23.00 23.3M
2021-08-27 21.25 22.44 20.93 22.44 13.0M
2021-08-26 20.00 20.99 19.46 20.40 9.8M
2021-08-25 19.96 20.06 18.92 19.63 8.8M
2021-08-24 20.33 20.43 19.88 20.10 5.3M
2021-08-23 19.85 20.42 19.13 20.30 6.8M
2021-08-20 19.47 19.93 18.66 19.90 8.1M
2021-08-19 19.80 19.98 19.36 19.57 4.1M
2021-08-18 19.68 20.25 19.33 19.85 5.3M
2021-08-17 21.33 21.58 19.57 20.00 11.1M
2021-08-16 20.91 22.00 20.83 21.58 8.2M
2021-08-13 21.17 21.47 20.50 21.31 7.0M
2021-08-12 21.73 21.73 20.51 21.05 11.7M
2021-08-11 21.98 22.82 21.59 21.73 7.4M
2021-08-10 22.50 23.61 21.48 22.03 10.6M
2021-08-09 22.58 23.33 21.68 23.08 11.5M
2021-08-06 22.48 23.81 22.08 23.33 21.6M
2021-08-05 22.87 23.14 21.29 22.40 21.6M
2021-08-04 23.23 24.40 22.50 23.65 29.1M
2021-08-03 23.70 23.70 23.70 23.70 6.2M
2021-08-02 20.37 21.54 19.85 21.54 11.6M
2021-07-30 18.63 19.63 18.35 19.58 22.7M
2021-07-29 16.93 18.63 16.90 18.63 19.3M
2021-07-28 17.14 18.36 16.73 16.93 9.6M
2021-07-27 17.01 18.48 17.01 17.56 13.2M
2021-07-26 16.46 17.13 16.46 16.81 5.6M
2021-07-23 16.66 16.81 16.37 16.46 1.2M
2021-07-22 16.38 16.67 16.34 16.67 1.6M
2021-07-21 16.28 16.50 16.26 16.33 1.0M
2021-07-20 16.54 16.54 16.17 16.38 1.3M
2021-07-19 16.17 16.59 15.94 16.58 2.1M
2021-07-16 15.83 16.22 15.73 16.17 1.4M
2021-07-15 15.79 15.80 15.58 15.80 0.8M
2021-07-14 16.02 16.02 15.65 15.76 0.9M
2021-07-13 15.93 15.93 15.72 15.93 0.7M
2021-07-12 15.78 16.03 15.78 15.93 0.9M
2021-07-09 15.62 15.81 15.48 15.78 1.1M
2021-07-08 15.91 16.07 15.68 15.73 1.4M
2021-07-07 15.88 16.04 15.70 15.95 1.2M
2021-07-06 16.33 16.33 15.75 15.88 1.9M
2021-07-05 16.08 16.90 16.08 16.36 1.3M
2021-07-02 16.73 16.83 16.58 16.76 1.6M
2021-07-01 17.00 17.04 16.58 16.58 1.7M
2021-06-30 16.79 16.98 16.77 16.96 1.4M
2021-06-29 16.92 17.02 16.73 16.89 1.5M
2021-06-28 16.79 16.96 16.78 16.90 1.4M
2021-06-25 17.10 17.10 16.69 16.88 1.6M
2021-06-24 16.96 17.07 16.80 16.96 1.6M
2021-06-23 16.83 17.05 16.62 17.04 2.4M
2021-06-22 16.64 16.94 16.55 16.84 2.7M
2021-06-21 16.24 16.88 16.19 16.77 3.6M
2021-06-18 16.23 16.23 16.04 16.18 0.8M
2021-06-17 16.13 16.21 16.00 16.09 0.7M
2021-06-16 16.27 16.33 16.06 16.11 1.3M
2021-06-15 16.35 16.48 16.19 16.36 1.5M
2021-06-11 16.58 16.58 16.35 16.36 1.2M
2021-06-10 16.32 16.46 16.26 16.43 1.4M
2021-06-09 16.25 16.46 16.22 16.28 1.0M
2021-06-08 16.42 16.42 16.20 16.30 1.2M
2021-06-07 16.14 16.39 16.10 16.36 2.4M
2021-06-04 15.77 16.22 15.71 16.07 2.0M
2021-06-03 15.77 15.91 15.74 15.76 0.7M
2021-06-02 16.01 16.06 15.79 15.79 1.3M
2021-06-01 15.92 16.05 15.86 15.99 1.2M
2021-05-31 15.66 15.94 15.64 15.94 1.1M
2021-05-28 15.83 15.86 15.64 15.69 1.1M
2021-05-27 15.95 15.95 15.82 15.83 1.1M
2021-05-26 15.82 15.96 15.74 15.89 1.4M
2021-05-25 15.76 15.80 15.69 15.79 1.0M
2021-05-24 15.60 15.74 15.55 15.74 0.8M
2021-05-21 15.71 15.78 15.63 15.64 0.6M
2021-05-20 15.63 15.69 15.49 15.68 0.8M
2021-05-19 15.77 15.79 15.60 15.63 0.8M
2021-05-18 15.82 15.83 15.59 15.76 0.7M
2021-05-17 15.63 15.92 15.57 15.72 1.6M
2021-05-14 15.43 15.69 15.43 15.66 1.8M
2021-05-13 15.47 15.51 15.37 15.48 0.7M
2021-05-12 15.54 15.54 15.36 15.48 0.7M
2021-05-11 15.27 15.52 15.23 15.49 0.7M
2021-05-10 15.27 15.35 15.18 15.29 0.7M
2021-05-07 15.35 15.39 15.27 15.27 0.6M
2021-05-06 15.24 15.41 15.24 15.35 0.5M
2021-04-30 15.51 15.51 15.32 15.34 0.9M
2021-04-29 15.48 15.57 15.42 15.51 1.0M
2021-04-28 15.66 15.69 15.39 15.54 1.7M
2021-04-27 15.48 15.59 15.24 15.56 1.0M
2021-04-26 15.42 15.58 15.38 15.46 1.1M
2021-04-23 15.41 15.47 15.27 15.47 0.8M
2021-04-22 15.45 15.54 15.30 15.42 1.0M
2021-04-21 15.36 15.51 15.31 15.44 0.5M
2021-04-20 15.64 15.64 15.36 15.42 0.8M
2021-04-19 15.55 15.73 15.49 15.59 1.0M
2021-04-16 15.39 15.56 15.30 15.51 0.8M
2021-04-15 15.21 15.42 15.13 15.36 0.5M
2021-04-14 15.09 15.26 15.09 15.21 0.4M
2021-04-13 15.32 15.32 15.03 15.08 1.0M
2021-04-12 15.51 15.55 15.24 15.32 0.6M
2021-04-09 15.45 15.57 15.39 15.51 0.6M
2021-04-08 15.48 15.58 15.46 15.49 0.8M
2021-04-07 15.58 15.58 15.38 15.54 0.7M
2021-04-06 15.41 15.54 15.35 15.54 0.7M
2021-04-02 15.37 15.39 15.23 15.38 0.6M
2021-04-01 15.27 15.39 15.20 15.27 0.5M
2021-03-31 15.45 15.45 15.23 15.27 0.8M
2021-03-30 15.43 15.48 15.35 15.38 0.5M
2021-03-29 15.52 15.57 15.38 15.43 0.6M
2021-03-26 15.39 15.53 15.31 15.49 0.6M
2021-03-25 15.45 15.52 15.35 15.39 0.6M
2021-03-24 15.42 15.69 15.42 15.49 0.5M
2021-03-23 15.77 15.77 15.48 15.57 0.8M
2021-03-22 15.66 15.90 15.66 15.79 0.9M
2021-03-19 15.77 15.80 15.67 15.74 1.0M
2021-03-18 15.36 16.01 15.36 15.90 2.5M
2021-03-17 15.08 15.36 15.08 15.35 0.6M
2021-03-16 15.04 15.22 15.01 15.18 0.5M
2021-03-15 15.17 15.26 15.02 15.04 0.8M
2021-03-12 15.47 15.48 15.16 15.20 0.8M
2021-03-11 15.20 15.48 15.19 15.41 0.6M
2021-03-10 15.42 15.47 15.27 15.29 0.7M
2021-03-09 15.71 15.74 15.30 15.38 1.2M
2021-03-08 15.96 15.99 15.75 15.76 1.0M
2021-03-05 15.85 15.97 15.75 15.95 0.8M
2021-03-04 15.88 16.00 15.79 15.85 0.7M
2021-03-03 15.79 15.94 15.74 15.89 0.7M
2021-03-02 15.86 15.96 15.72 15.84 0.7M
2021-03-01 15.77 15.95 15.70 15.91 0.8M
2021-02-26 15.89 15.97 15.58 15.71 0.7M
2021-02-25 16.06 16.06 15.84 15.99 0.6M
2021-02-24 15.76 16.22 15.76 15.99 1.2M
2021-02-23 15.94 15.94 15.72 15.79 1.1M
2021-02-22 16.04 16.23 15.85 15.88 1.6M
2021-02-19 15.76 16.11 15.67 16.01 0.9M
2021-02-18 15.73 15.86 15.67 15.79 0.7M
2021-02-10 15.70 15.73 15.48 15.58 0.8M
2021-02-09 15.48 15.75 15.48 15.65 0.6M
2021-02-08 15.30 15.59 15.14 15.56 0.7M
2021-02-05 15.54 15.61 15.30 15.30 1.0M
2021-02-04 15.51 15.57 15.30 15.54 1.7M
2021-02-03 15.85 15.85 15.30 15.58 2.5M
2021-02-02 15.85 15.99 15.68 15.85 1.1M
2021-02-01 16.04 16.07 15.48 15.85 1.1M
2021-01-29 16.14 16.22 15.95 16.04 1.0M
2021-01-28 16.37 16.43 16.10 16.13 1.2M
2021-01-27 16.43 16.60 16.31 16.47 0.8M
2021-01-26 16.25 16.56 16.18 16.51 1.4M
2021-01-25 16.69 16.79 16.20 16.30 2.6M
2021-01-22 17.01 17.01 16.68 16.82 2.0M
2021-01-21 16.91 17.16 16.77 17.02 2.5M
2021-01-20 16.90 17.19 16.89 17.01 1.8M
2021-01-19 17.41 17.41 16.96 16.96 3.0M
2021-01-18 17.44 17.46 17.16 17.41 2.8M
2021-01-15 17.30 17.53 17.10 17.44 4.0M
2021-01-14 16.83 17.27 16.67 17.22 3.0M
2021-01-13 17.05 17.16 16.79 16.84 2.0M
2021-01-12 16.63 17.13 16.54 17.11 2.3M
2021-01-11 16.84 16.94 16.59 16.72 1.5M
2021-01-08 16.63 16.88 16.55 16.86 1.3M
2021-01-07 16.88 16.96 16.61 16.64 2.5M
2021-01-06 17.19 17.19 16.86 16.88 2.2M
2021-01-05 17.03 17.27 16.98 17.19 2.0M
2021-01-04 17.26 17.38 17.04 17.13 2.2M