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
2023-12-29 35.16 36.36 34.82 35.99 8.2M
2023-12-28 35.81 35.93 34.31 35.07 8.9M
2023-12-27 35.46 36.08 35.07 35.80 6.9M
2023-12-26 36.55 36.55 34.79 35.28 8.1M
2023-12-25 36.00 37.38 35.68 36.63 10.3M
2023-12-22 37.59 39.26 36.35 37.10 14.7M
2023-12-21 36.33 37.99 35.85 37.35 8.0M
2023-12-20 38.08 38.46 36.80 37.06 9.3M
2023-12-19 36.56 38.76 36.21 38.08 12.9M
2023-12-18 37.17 38.31 36.65 36.82 11.7M
2023-12-15 37.05 38.08 36.74 37.23 15.3M
2023-12-14 35.62 39.13 35.01 37.59 26.7M
2023-12-13 32.90 35.96 32.44 35.60 24.9M
2023-12-12 33.30 33.56 32.43 32.69 5.9M
2023-12-11 32.84 34.06 32.41 33.60 6.1M
2023-12-08 32.89 33.74 32.76 33.12 5.2M
2023-12-07 32.40 33.26 32.11 32.88 5.2M
2023-12-06 32.60 33.66 32.40 32.55 5.1M
2023-12-05 33.35 33.59 32.57 32.68 5.6M
2023-12-04 33.92 34.15 33.33 33.50 5.5M
2023-12-01 33.87 34.48 33.36 34.05 7.5M
2023-11-30 35.97 36.78 33.71 34.50 11.6M
2023-11-29 34.66 36.18 34.18 35.11 10.4M
2023-11-28 33.35 35.18 33.21 34.76 11.4M
2023-11-27 32.68 33.64 32.67 33.46 5.7M
2023-11-24 34.10 34.10 32.99 33.06 6.7M
2023-11-23 33.78 34.51 33.53 34.14 6.9M
2023-11-22 34.63 35.61 33.77 33.97 13.2M
2023-11-21 36.62 36.96 34.68 34.95 17.6M
2023-11-20 34.59 38.07 34.20 36.98 19.5M
2023-11-17 34.75 35.48 34.26 34.61 11.7M
2023-11-16 36.69 36.69 34.00 34.74 15.6M
2023-11-15 33.95 37.18 33.69 37.18 14.8M
2023-11-14 33.41 34.30 33.13 33.80 9.1M
2023-11-13 33.70 35.75 33.13 33.51 13.7M
2023-11-10 32.79 34.38 32.00 33.74 12.6M
2023-11-09 32.64 34.09 32.28 32.85 12.8M
2023-11-08 32.87 33.17 32.15 32.64 11.1M
2023-11-07 32.10 33.98 31.68 32.89 18.0M
2023-11-06 31.00 33.06 30.85 32.41 21.2M
2023-11-03 29.48 30.05 28.56 30.05 11.6M
2023-11-02 28.25 28.88 27.28 27.32 5.8M
2023-11-01 27.98 28.25 27.71 28.06 4.6M
2023-10-31 28.20 28.50 27.40 28.11 6.1M
2023-10-30 26.96 28.72 26.60 28.64 9.9M
2023-10-27 26.50 27.58 26.30 27.26 4.8M
2023-10-26 26.99 26.99 26.20 26.82 6.1M
2023-10-25 27.10 28.39 27.04 27.12 9.4M
2023-10-24 25.92 26.83 25.69 26.31 5.2M
2023-10-23 26.62 26.98 25.63 25.89 5.8M
2023-10-20 27.55 28.20 26.85 26.90 5.0M
2023-10-19 27.91 28.30 27.59 27.69 5.3M
2023-10-18 28.63 28.73 27.88 28.18 4.5M
2023-10-17 29.98 29.98 28.52 28.76 6.9M
2023-10-16 29.81 30.77 29.50 29.98 6.4M
2023-10-13 30.83 31.43 29.90 30.06 7.0M
2023-10-12 31.43 31.78 30.52 30.98 6.2M
2023-10-11 30.80 32.45 29.88 31.48 9.9M
2023-10-10 31.40 31.46 30.37 30.61 6.0M
2023-10-09 32.03 32.03 30.40 31.43 7.4M
2023-09-28 31.80 32.50 31.46 32.29 8.3M
2023-09-27 32.20 32.68 31.55 32.13 9.6M
2023-09-26 32.50 32.74 31.60 32.03 11.2M
2023-09-25 33.27 34.83 31.59 32.50 22.8M
2023-09-22 29.63 32.50 29.60 31.93 14.7M
2023-09-21 29.96 30.57 29.45 30.00 7.5M
2023-09-20 29.46 31.06 29.11 30.16 11.4M
2023-09-19 30.14 30.29 29.30 29.46 6.7M
2023-09-18 29.49 31.43 29.07 30.30 12.3M
2023-09-15 30.16 30.48 29.20 29.35 7.3M
2023-09-14 31.00 31.16 30.08 30.15 7.7M
2023-09-13 31.70 31.91 30.39 31.02 11.2M
2023-09-12 32.67 33.30 31.72 31.91 13.8M
2023-09-11 33.00 33.25 31.80 32.47 16.5M
2023-09-08 31.50 34.93 31.40 33.80 28.0M
2023-09-07 31.13 33.69 29.91 33.38 31.8M
2023-09-06 31.39 31.80 30.89 31.12 13.3M
2023-09-05 31.56 33.24 31.11 31.56 22.6M
2023-09-04 31.97 31.97 31.05 31.69 20.7M
2023-09-01 30.59 32.61 29.94 32.22 31.8M
2023-08-31 29.95 31.34 29.45 30.59 32.8M
2023-08-30 28.03 29.65 27.86 29.65 18.8M
2023-08-29 24.50 26.95 24.48 26.95 13.9M
2023-08-28 26.21 26.49 24.25 24.50 18.8M
2023-08-25 27.95 27.96 25.28 25.28 13.9M
2023-08-24 27.96 28.96 27.31 28.09 15.9M
2023-08-23 27.38 29.49 26.33 28.49 23.5M
2023-08-22 27.46 27.65 26.38 27.43 15.6M
2023-08-21 28.52 28.69 26.76 27.09 20.4M
2023-08-18 28.85 30.49 28.61 28.74 33.0M
2023-08-17 25.96 28.59 25.93 28.59 14.3M
2023-08-16 26.88 26.90 25.99 25.99 6.3M
2023-08-15 28.24 28.35 26.45 26.61 7.6M
2023-08-14 26.95 27.63 26.50 27.59 6.9M
2023-08-11 27.65 28.14 27.12 27.25 5.4M
2023-08-10 27.43 28.20 27.28 27.65 5.4M
2023-08-09 27.89 28.16 27.40 27.49 6.5M
2023-08-08 28.80 29.16 27.88 28.07 8.5M
2023-08-07 28.31 29.68 28.12 28.56 13.1M
2023-08-04 27.40 28.73 27.21 28.39 12.9M
2023-08-03 27.80 28.51 27.00 27.38 10.3M
2023-08-02 27.20 28.52 26.85 28.17 15.8M
2023-08-01 26.98 27.65 26.50 27.39 7.4M
2023-07-31 27.01 27.70 26.91 27.29 6.1M
2023-07-28 27.61 27.94 27.17 27.46 5.9M
2023-07-27 28.22 28.56 27.52 27.71 4.6M
2023-07-26 28.96 28.99 27.91 28.12 7.0M
2023-07-25 29.50 29.77 28.70 28.96 7.8M
2023-07-24 30.01 30.08 29.10 29.20 6.8M
2023-07-21 30.59 30.86 29.30 29.61 13.0M
2023-07-20 30.95 32.00 30.46 30.99 10.7M
2023-07-19 30.96 31.48 30.65 31.10 7.2M
2023-07-18 31.40 32.67 30.91 30.98 10.3M
2023-07-17 32.18 32.18 31.10 31.65 6.3M
2023-07-14 31.44 33.10 31.06 32.00 10.9M
2023-07-13 31.40 31.78 30.80 31.44 11.8M
2023-07-12 33.07 33.39 31.31 31.44 14.8M
2023-07-11 32.68 33.77 32.32 33.18 12.3M
2023-07-10 34.60 35.26 31.76 32.67 19.5M
2023-07-07 35.36 36.19 34.42 34.75 10.3M
2023-07-06 34.04 35.90 33.42 35.24 13.4M
2023-07-05 35.01 35.28 33.75 33.91 14.2M
2023-07-04 34.49 37.00 34.21 35.96 20.1M
2023-07-03 36.60 37.00 33.60 34.11 23.1M
2023-06-30 35.21 37.21 34.72 36.80 22.3M
2023-06-29 35.10 38.77 34.44 36.28 30.7M
2023-06-28 34.01 36.20 32.65 35.41 25.9M
2023-06-27 34.79 35.55 33.25 34.91 26.5M
2023-06-26 37.29 38.29 34.47 34.95 36.0M
2023-06-21 40.01 41.99 36.70 36.82 42.7M
2023-06-20 36.20 39.05 34.90 39.05 29.5M
2023-06-19 32.23 35.50 32.23 35.50 32.1M
2023-06-16 31.69 33.12 30.60 32.27 38.7M
2023-06-15 27.00 30.11 26.73 30.11 27.2M
2023-06-14 26.51 28.33 25.77 27.37 24.3M
2023-06-13 27.00 27.23 26.34 26.75 17.6M
2023-06-12 26.02 28.03 25.61 27.55 30.0M
2023-06-09 24.72 25.95 24.63 25.95 20.0M
2023-06-08 25.00 25.85 24.89 25.11 15.6M
2023-06-07 24.88 25.66 24.52 25.30 15.8M
2023-06-06 25.65 25.88 24.90 25.07 17.4M
2023-06-05 24.99 26.36 24.70 25.65 27.9M
2023-06-02 26.40 26.40 24.42 24.77 34.7M
2023-06-01 26.15 27.50 26.15 26.99 30.3M
2023-05-31 28.00 29.79 26.91 26.98 43.4M
2023-05-30 30.00 30.82 27.52 28.16 46.8M
2023-05-29 26.90 29.63 25.65 29.63 43.2M
2023-05-26 23.71 28.75 23.58 26.94 50.7M
2023-05-25 26.13 29.24 25.46 26.20 58.3M
2023-05-24 23.00 26.58 22.61 26.58 45.9M
2023-05-23 25.00 26.10 23.75 24.16 49.1M
2023-05-22 23.00 23.76 21.41 23.76 34.6M
2023-05-19 19.40 21.60 19.25 21.60 29.4M
2023-05-18 17.90 19.64 17.90 19.64 16.8M
2023-05-17 17.40 17.87 17.21 17.85 2.0M
2023-05-16 17.60 17.62 17.21 17.35 1.6M
2023-05-15 17.27 17.63 17.07 17.63 2.2M
2023-05-12 17.82 17.82 17.38 17.38 1.9M
2023-05-11 18.16 18.20 17.75 17.79 1.9M
2023-05-10 18.02 18.23 17.85 18.04 2.0M
2023-05-09 18.89 19.00 18.01 18.15 3.4M
2023-05-08 18.13 19.10 18.13 19.02 4.8M
2023-05-05 18.03 18.45 17.90 18.17 2.3M
2023-05-04 17.71 18.36 17.65 18.13 3.6M
2023-04-28 17.67 17.99 17.50 17.86 4.4M
2023-04-27 17.52 17.93 17.32 17.54 2.2M
2023-04-26 17.30 17.78 17.20 17.51 2.3M
2023-04-25 17.90 17.91 17.10 17.30 2.4M
2023-04-24 18.16 18.28 17.78 17.89 2.0M
2023-04-21 19.04 19.18 18.27 18.30 3.4M
2023-04-20 18.88 19.19 18.75 19.11 3.0M
2023-04-19 18.91 19.20 18.76 18.88 3.2M
2023-04-18 19.45 19.46 18.86 18.92 4.4M
2023-04-17 19.25 19.70 19.11 19.43 4.8M
2023-04-14 19.38 19.57 18.88 19.38 5.2M
2023-04-13 18.88 20.38 18.48 19.45 11.5M
2023-04-12 18.36 19.15 18.32 18.53 6.4M
2023-04-11 18.53 18.60 18.12 18.32 2.4M
2023-04-10 18.45 18.93 18.25 18.56 3.7M
2023-04-07 18.08 18.40 17.93 18.30 1.6M
2023-04-06 18.13 18.40 17.85 18.11 2.8M
2023-04-04 18.31 18.40 18.07 18.15 2.1M
2023-04-03 17.97 18.43 17.83 18.35 3.2M
2023-03-31 17.49 18.04 17.49 17.98 2.1M
2023-03-30 17.73 17.73 17.26 17.53 1.7M
2023-03-29 17.65 17.87 17.35 17.72 3.5M
2023-03-28 18.14 18.14 17.53 17.54 3.4M
2023-03-27 18.50 18.50 17.97 18.05 5.0M
2023-03-24 18.83 18.83 18.43 18.45 2.3M
2023-03-23 18.83 19.04 18.56 18.79 3.9M
2023-03-22 19.02 19.22 18.83 18.92 4.3M
2023-03-21 18.98 19.01 18.67 18.96 2.5M
2023-03-20 18.83 19.02 18.28 18.88 3.8M
2023-03-17 18.38 19.12 18.30 18.84 4.8M
2023-03-16 18.36 18.60 18.16 18.38 2.1M
2023-03-15 18.56 18.87 18.35 18.48 2.5M
2023-03-14 18.62 18.83 18.21 18.62 4.4M
2023-03-13 18.02 18.70 17.88 18.55 3.9M
2023-03-10 18.46 18.54 18.12 18.17 2.0M
2023-03-09 18.55 18.72 18.29 18.58 2.2M
2023-03-08 18.06 18.53 18.06 18.40 2.1M
2023-03-07 19.15 19.15 18.25 18.35 4.9M
2023-03-06 19.18 19.38 18.88 19.00 2.2M
2023-03-03 19.48 19.65 18.99 19.17 2.9M
2023-03-02 19.31 19.63 19.21 19.40 2.9M
2023-03-01 19.63 19.88 19.29 19.39 4.1M
2023-02-28 18.69 19.75 18.65 19.62 7.0M
2023-02-27 18.79 18.93 18.48 18.58 2.2M
2023-02-24 18.99 19.17 18.68 18.87 2.2M
2023-02-23 19.00 19.49 18.85 18.99 3.4M
2023-02-22 19.10 19.11 18.80 18.95 1.9M
2023-02-21 19.15 19.46 18.91 19.21 2.9M
2023-02-20 18.56 19.26 18.56 19.10 3.9M
2023-02-17 18.67 19.19 18.55 18.59 4.3M
2023-02-16 19.48 19.58 18.51 18.58 5.3M
2023-02-15 19.54 19.69 19.42 19.60 3.3M
2023-02-14 20.46 20.50 19.42 19.59 7.2M
2023-02-13 19.26 20.64 19.10 20.35 9.9M
2023-02-10 19.03 19.18 18.74 18.92 2.9M
2023-02-09 19.07 19.14 18.69 19.12 3.6M
2023-02-08 19.45 19.60 19.02 19.08 5.9M
2023-02-07 18.39 19.48 18.39 19.36 6.5M
2023-02-06 18.17 18.61 18.09 18.46 4.0M
2023-02-03 18.17 18.34 17.87 18.24 3.0M
2023-02-02 18.25 18.38 17.97 18.08 3.1M
2023-02-01 17.85 18.29 17.80 18.22 4.0M
2023-01-31 17.73 17.90 17.65 17.80 1.8M
2023-01-30 17.68 17.94 17.64 17.83 2.9M
2023-01-20 17.61 17.62 17.46 17.55 1.5M
2023-01-19 17.22 17.59 17.20 17.54 2.3M
2023-01-18 17.50 17.60 17.29 17.30 1.9M
2023-01-17 17.41 17.69 17.31 17.47 1.7M
2023-01-16 17.51 17.56 17.28 17.30 2.7M
2023-01-13 17.51 18.00 17.39 17.54 2.3M
2023-01-12 17.67 17.75 17.28 17.40 1.9M
2023-01-11 17.37 17.44 17.10 17.23 1.9M
2023-01-10 17.49 17.49 17.00 17.18 2.1M
2023-01-09 17.30 17.86 17.13 17.57 3.8M
2023-01-06 17.21 17.53 17.07 17.23 2.1M
2023-01-05 17.18 17.32 17.01 17.21 2.7M
2023-01-04 16.71 17.45 16.70 17.20 2.5M
2023-01-03 16.48 17.01 16.29 16.94 2.1M