可立克

002782
🏛️ 中国 →
16.90
最后更新: 2025-09-30
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
2022-12-30 17.20 17.35 17.02 17.22 3.1M
2022-12-29 17.19 17.35 16.99 17.00 3.1M
2022-12-28 17.40 17.46 17.04 17.22 5.0M
2022-12-27 16.86 17.42 16.75 17.33 6.0M
2022-12-26 15.96 17.03 15.83 16.86 6.0M
2022-12-23 15.79 16.09 15.70 15.98 2.9M
2022-12-22 16.44 16.53 15.89 15.91 3.9M
2022-12-21 16.80 16.80 16.27 16.34 3.3M
2022-12-20 16.51 16.99 16.40 16.81 3.0M
2022-12-19 16.80 17.05 16.50 16.67 3.8M
2022-12-16 17.10 17.17 16.81 16.82 5.5M
2022-12-15 16.48 17.29 16.36 17.24 8.3M
2022-12-14 16.86 16.93 16.45 16.51 5.8M
2022-12-13 17.14 17.30 16.63 16.79 7.3M
2022-12-12 17.86 18.05 17.11 17.14 10.1M
2022-12-09 18.76 18.76 17.86 17.87 9.5M
2022-12-08 18.95 19.03 18.57 18.86 5.3M
2022-12-07 18.80 19.16 18.48 19.03 9.6M
2022-12-06 18.60 19.05 18.20 18.82 7.1M
2022-12-05 19.19 19.20 18.46 18.69 9.1M
2022-12-02 18.39 19.20 18.11 19.19 14.2M
2022-12-01 18.20 18.88 18.01 18.55 13.1M
2022-11-30 18.20 18.43 17.79 18.07 9.3M
2022-11-29 17.95 18.12 17.68 17.96 7.0M
2022-11-28 18.00 18.44 17.80 18.04 6.3M
2022-11-25 19.36 19.36 18.12 18.16 10.1M
2022-11-24 19.40 20.07 19.10 19.28 11.7M
2022-11-23 19.36 19.64 18.44 19.59 16.9M
2022-11-22 19.66 19.88 19.04 19.34 23.7M
2022-11-21 17.57 19.46 17.46 19.46 15.9M
2022-11-18 18.22 18.56 17.52 17.69 15.0M
2022-11-17 18.61 18.78 18.00 18.21 11.1M
2022-11-16 19.51 19.80 18.71 18.85 13.1M
2022-11-15 18.60 19.35 18.27 19.35 12.3M
2022-11-14 18.71 19.30 18.38 18.46 10.0M
2022-11-11 19.65 19.85 18.76 18.90 12.7M
2022-11-10 19.59 19.80 19.05 19.11 11.8M
2022-11-09 19.84 19.95 19.20 19.92 10.9M
2022-11-08 20.00 20.07 19.45 19.65 13.0M
2022-11-07 20.00 20.58 19.80 20.10 19.7M
2022-11-04 19.40 20.20 19.10 20.07 26.3M
2022-11-03 19.00 19.65 18.88 19.47 25.8M
2022-11-02 18.02 19.51 18.02 19.51 30.7M
2022-11-01 16.00 17.74 15.97 17.74 16.0M
2022-10-31 16.05 16.66 15.37 16.13 11.4M
2022-10-28 17.06 17.55 15.95 16.05 15.3M
2022-10-27 17.80 18.16 17.21 17.27 13.9M
2022-10-26 17.84 18.27 16.99 17.66 20.0M
2022-10-25 18.00 18.38 17.58 18.06 14.8M
2022-10-24 18.00 18.65 17.60 18.12 19.6M
2022-10-21 17.09 18.60 17.00 17.91 24.2M
2022-10-20 17.00 17.52 16.50 17.26 23.7M
2022-10-19 18.01 18.29 16.85 17.16 25.2M
2022-10-18 16.10 17.67 16.10 17.67 13.7M
2022-10-17 16.16 16.46 15.83 16.06 7.0M
2022-10-14 15.87 16.43 15.62 16.28 8.9M
2022-10-13 15.43 16.11 15.30 15.81 7.3M
2022-10-12 14.79 15.55 14.53 15.53 6.6M
2022-10-11 14.50 14.94 14.50 14.74 4.6M
2022-10-10 15.24 15.44 14.52 14.60 5.6M
2022-09-30 15.60 15.86 15.14 15.22 7.0M
2022-09-29 15.68 15.94 15.32 15.61 5.9M
2022-09-28 16.32 16.34 15.45 15.55 7.0M
2022-09-27 16.61 16.68 15.77 16.32 9.2M
2022-09-26 15.53 16.85 15.26 16.46 13.5M
2022-09-23 16.45 16.65 15.51 15.76 7.8M
2022-09-22 16.01 16.93 15.86 16.33 6.3M
2022-09-21 16.27 16.60 15.93 16.20 6.2M
2022-09-20 15.81 16.74 15.73 16.29 8.8M
2022-09-19 15.90 16.15 15.58 15.70 5.6M
2022-09-16 16.00 16.52 15.74 15.94 9.4M
2022-09-15 17.15 17.19 15.72 16.07 13.9M
2022-09-14 17.25 17.59 16.74 17.15 9.6M
2022-09-13 17.60 17.97 17.30 17.61 6.6M
2022-09-09 17.79 17.84 17.13 17.44 8.1M
2022-09-08 18.06 18.88 17.55 17.79 11.2M
2022-09-07 18.77 19.22 17.80 18.18 14.0M
2022-09-06 18.15 19.04 17.51 18.85 9.0M
2022-09-05 18.17 18.60 17.61 17.95 9.3M
2022-09-02 17.63 18.50 17.12 18.29 9.6M
2022-09-01 17.33 17.76 16.95 17.46 9.3M
2022-08-31 18.60 18.64 17.19 17.26 17.4M
2022-08-30 19.27 19.45 18.37 18.59 8.9M
2022-08-29 18.91 20.03 18.60 19.27 7.6M
2022-08-26 19.54 20.31 19.06 19.24 12.5M
2022-08-25 20.13 20.48 18.89 19.35 14.7M
2022-08-24 22.02 22.11 19.80 20.10 12.9M
2022-08-23 21.51 22.34 21.19 21.91 8.2M
2022-08-22 21.60 22.30 21.15 21.52 8.9M
2022-08-19 23.61 23.99 22.08 22.11 13.4M
2022-08-18 23.32 25.30 23.21 24.01 14.0M
2022-08-17 23.46 24.44 22.75 23.31 15.2M
2022-08-16 22.77 24.10 22.00 23.89 16.8M
2022-08-15 21.35 23.15 21.33 22.52 13.2M
2022-08-12 21.72 22.45 21.00 21.66 8.9M
2022-08-11 22.12 22.39 21.45 21.76 8.2M
2022-08-10 22.04 22.53 21.61 22.02 11.4M
2022-08-09 22.66 23.85 22.10 22.22 14.7M
2022-08-08 20.80 22.66 19.80 22.66 13.4M
2022-08-05 21.43 21.60 20.03 20.60 16.3M
2022-08-04 22.30 22.50 20.91 21.45 17.3M
2022-08-03 23.65 24.09 21.60 21.99 21.5M
2022-08-02 22.41 25.00 21.55 23.91 25.2M
2022-08-01 23.21 23.96 22.20 23.38 22.0M
2022-07-29 20.79 22.72 20.69 22.72 20.6M
2022-07-28 20.12 22.04 19.91 20.65 20.9M
2022-07-27 20.17 20.92 19.60 20.28 14.9M
2022-07-26 18.60 20.75 18.32 20.18 23.2M
2022-07-25 19.20 19.70 18.17 18.91 25.7M
2022-07-22 17.30 19.14 17.30 19.14 15.0M
2022-07-21 18.28 18.50 17.35 17.40 10.5M
2022-07-20 17.40 18.70 17.10 18.30 15.9M
2022-07-19 17.58 17.58 16.86 17.21 9.5M
2022-07-18 17.38 17.77 16.61 17.64 11.7M
2022-07-15 17.53 18.26 17.18 17.21 10.7M
2022-07-14 16.53 17.95 16.39 17.60 11.0M
2022-07-13 16.28 16.91 16.00 16.68 13.1M
2022-07-12 17.17 17.36 16.00 16.37 12.6M
2022-07-11 17.80 17.84 16.75 17.21 12.6M
2022-07-08 18.20 19.14 17.98 18.03 15.2M
2022-07-07 17.00 18.79 16.69 18.55 20.3M
2022-07-06 16.67 17.50 16.67 17.08 10.7M
2022-07-05 17.23 17.59 16.30 16.87 11.0M
2022-07-04 17.35 17.46 16.54 17.06 12.0M
2022-07-01 17.12 17.56 16.88 17.36 13.6M
2022-06-30 16.85 17.40 16.51 17.04 14.3M
2022-06-29 18.70 18.94 17.24 17.24 18.5M
2022-06-28 19.65 19.90 19.04 19.15 13.8M
2022-06-27 20.22 20.79 19.58 19.91 19.1M
2022-06-24 20.26 21.37 19.56 20.40 25.8M
2022-06-23 17.69 19.43 17.66 19.43 15.0M
2022-06-22 16.81 18.18 16.66 17.66 18.0M
2022-06-21 17.26 17.37 16.30 16.86 11.3M
2022-06-20 17.50 18.06 17.15 17.23 18.2M
2022-06-17 16.85 17.81 16.27 17.50 17.4M
2022-06-16 16.32 17.22 15.94 16.84 18.5M
2022-06-15 16.48 17.85 16.23 16.40 19.6M
2022-06-14 16.10 16.34 15.61 16.23 8.9M
2022-06-13 16.41 16.59 16.00 16.32 11.1M
2022-06-10 15.62 16.64 15.33 16.51 12.8M
2022-06-09 15.80 16.12 15.70 15.85 9.9M
2022-06-08 16.48 16.48 15.40 16.02 18.6M
2022-06-07 16.23 16.76 16.21 16.52 11.3M
2022-06-06 16.94 16.94 15.98 16.50 20.8M
2022-06-02 15.65 17.10 15.40 16.92 24.1M
2022-06-01 15.60 16.21 15.60 15.84 17.8M
2022-05-31 15.35 16.39 15.19 15.49 23.3M
2022-05-30 13.65 15.18 13.62 15.18 19.1M
2022-05-27 13.61 13.96 13.48 13.80 15.7M
2022-05-26 13.28 14.28 13.15 13.75 25.7M
2022-05-25 11.79 13.11 11.79 13.11 15.9M
2022-05-24 12.08 12.53 11.91 11.92 18.0M
2022-05-23 11.21 12.32 11.21 12.01 19.7M
2022-05-20 10.48 11.50 10.44 11.20 10.5M
2022-05-19 10.20 10.50 10.13 10.48 4.2M
2022-05-18 9.96 10.58 9.96 10.36 7.0M
2022-05-17 9.87 10.24 9.72 10.02 4.3M
2022-05-16 9.81 9.99 9.76 9.85 2.8M
2022-05-13 9.85 9.85 9.66 9.78 2.6M
2022-05-12 9.60 9.88 9.60 9.72 3.4M
2022-05-11 9.46 10.08 9.43 9.76 5.5M
2022-05-10 9.28 9.55 9.16 9.45 3.8M
2022-05-09 9.05 9.40 9.05 9.35 3.5M
2022-05-06 9.19 9.26 9.00 9.10 4.2M
2022-05-05 9.30 9.48 9.11 9.35 4.7M
2022-04-29 8.82 9.52 8.82 9.35 6.1M
2022-04-28 8.60 9.15 8.55 8.79 5.7M
2022-04-27 8.13 8.64 7.98 8.64 4.2M
2022-04-26 8.64 8.70 8.12 8.23 4.0M
2022-04-25 9.40 9.40 8.55 8.64 4.6M
2022-04-22 9.49 9.63 9.36 9.50 2.7M
2022-04-21 9.93 9.95 9.55 9.56 3.1M
2022-04-20 10.19 10.20 9.89 9.97 2.8M
2022-04-19 10.10 10.40 10.09 10.13 2.8M
2022-04-18 9.96 10.20 9.68 10.10 3.7M
2022-04-15 9.91 10.23 9.62 9.96 5.4M
2022-04-14 10.20 10.25 10.01 10.04 2.7M
2022-04-13 10.37 10.37 10.10 10.15 2.5M
2022-04-12 9.93 10.41 9.92 10.39 3.3M
2022-04-11 10.29 10.30 9.91 9.99 3.2M
2022-04-08 10.45 10.49 10.19 10.30 2.6M
2022-04-07 10.76 10.80 10.45 10.46 3.1M
2022-04-06 10.75 10.87 10.50 10.78 3.0M
2022-04-01 10.80 10.90 10.70 10.80 2.0M
2022-03-31 11.05 11.13 10.88 10.88 3.0M
2022-03-30 10.85 11.04 10.80 11.01 2.9M
2022-03-29 11.06 11.09 10.71 10.81 3.0M
2022-03-28 10.99 11.05 10.73 10.98 3.6M
2022-03-25 11.19 11.27 11.01 11.05 2.7M
2022-03-24 11.27 11.31 11.10 11.16 3.0M
2022-03-23 11.20 11.65 11.20 11.35 4.9M
2022-03-22 11.21 11.34 11.10 11.19 3.3M
2022-03-21 11.31 11.38 11.10 11.29 3.7M
2022-03-18 11.08 11.49 10.96 11.29 6.0M
2022-03-17 11.12 11.32 10.97 11.01 6.8M
2022-03-16 10.80 10.96 10.31 10.94 5.9M
2022-03-15 11.09 11.33 10.56 10.56 6.7M
2022-03-14 11.48 11.65 11.08 11.18 6.6M
2022-03-11 11.20 11.42 10.90 11.42 7.8M
2022-03-10 11.32 11.53 11.32 11.37 5.6M
2022-03-09 11.30 11.52 10.45 11.12 10.7M
2022-03-08 11.71 11.83 11.12 11.21 6.7M
2022-03-07 12.00 12.01 11.55 11.70 5.7M
2022-03-04 12.50 12.62 11.80 12.06 8.2M
2022-03-03 12.82 12.94 12.53 12.53 4.2M
2022-03-02 12.71 12.89 12.50 12.80 4.1M
2022-03-01 12.98 13.13 12.68 12.83 6.1M
2022-02-28 13.18 13.18 12.81 12.98 7.1M
2022-02-25 13.18 13.46 13.06 13.17 3.6M
2022-02-24 13.68 13.79 12.92 13.15 7.1M
2022-02-23 13.20 13.84 13.15 13.71 7.9M
2022-02-22 13.02 13.05 12.85 13.00 3.2M
2022-02-21 13.07 13.20 12.96 13.17 3.0M
2022-02-18 12.95 13.08 12.84 13.07 2.8M
2022-02-17 13.20 13.20 12.81 13.03 4.2M
2022-02-16 12.69 13.30 12.59 13.14 6.3M
2022-02-15 12.52 12.69 12.38 12.63 3.6M
2022-02-14 12.67 12.87 12.36 12.51 4.0M
2022-02-11 13.10 13.11 12.60 12.61 5.1M
2022-02-10 13.31 13.40 12.95 13.12 5.5M
2022-02-09 13.29 13.41 13.10 13.38 4.4M
2022-02-08 13.31 13.45 12.85 13.30 4.3M
2022-02-07 13.14 13.52 13.10 13.25 4.7M
2022-01-28 12.91 13.11 12.57 12.88 4.3M
2022-01-27 13.19 13.37 12.75 12.83 5.4M
2022-01-26 13.23 13.64 13.23 13.34 3.8M
2022-01-25 13.65 13.95 13.13 13.24 5.1M
2022-01-24 13.80 13.92 13.30 13.58 9.8M
2022-01-21 14.55 14.55 13.68 13.90 11.3M
2022-01-20 16.42 16.42 14.75 14.75 11.0M
2022-01-19 16.18 16.50 15.95 16.39 2.9M
2022-01-18 16.78 17.06 16.26 16.39 4.8M
2022-01-17 16.48 17.44 16.30 16.78 8.8M
2022-01-14 15.80 16.77 15.75 16.48 7.6M
2022-01-13 16.68 16.71 16.01 16.01 5.9M
2022-01-12 16.55 17.00 16.16 16.77 6.6M
2022-01-11 16.50 17.18 16.38 16.56 6.9M
2022-01-10 16.40 16.97 16.22 16.50 6.4M
2022-01-07 16.96 16.96 16.35 16.55 6.0M
2022-01-06 15.86 16.98 15.62 16.75 13.0M
2022-01-05 16.33 16.84 15.88 15.88 12.7M
2022-01-04 17.85 18.28 16.20 16.58 25.2M