| 股票名称 | 代码 002892 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 科力尔 | 2024-05-14 二 | 13.50 | 13.31 | 13.53 | 13.75 | 13.42 | 1.65% | 2.64% | 72701 | 9854万 | 37.28 | 60.09 | 363.69 | 2 | 科力尔 | 2024-05-13 一 | 13.59 | 13.72 | 13.31 | 13.60 | 13.27 | -2.99% | 2.93% | 80727 | 10815万 | 36.67 | 59.12 | 357.78 | 3 | 科力尔 | 2024-05-10 五 | 13.92 | 13.92 | 13.72 | 14.02 | 13.68 | -1.44% | 2.71% | 74732 | 10283万 | 37.8 | 60.94 | 368.8 | 4 | 科力尔 | 2024-05-09 四 | 13.85 | 13.76 | 13.92 | 14.05 | 13.79 | 1.16% | 2.74% | 75415 | 10524万 | 38.35 | 61.83 | 374.18 | 5 | 科力尔 | 2024-05-08 三 | 14.03 | 14.11 | 13.76 | 14.10 | 13.72 | -2.48% | 3.70% | 101889 | 14144万 | 37.91 | 61.11 | 369.87 | 6 | 科力尔 | 2024-05-07 二 | 14.01 | 14.03 | 14.11 | 14.26 | 13.94 | 0.57% | 4.00% | 110313 | 15563万 | 38.88 | 62.67 | 379.28 | 7 | 科力尔 | 2024-05-06 一 | 14.08 | 13.90 | 14.03 | 14.26 | 13.98 | 0.94% | 3.61% | 99507 | 14032万 | 38.66 | 62.31 | 377.13 | 8 | 科力尔 | 2024-04-30 二 | 14.00 | 13.95 | 13.90 | 14.16 | 13.68 | -0.36% | 4.50% | 123894 | 17200万 | 38.3 | 61.74 | 373.64 | 9 | 科力尔 | 2024-04-29 一 | 14.10 | 13.59 | 13.95 | 14.20 | 13.79 | 2.65% | 5.52% | 152054 | 21191万 | 38.43 | 61.96 | 374.98 | 10 | 科力尔 | 2024-04-26 五 | 13.00 | 13.09 | 13.59 | 13.70 | 12.94 | 3.82% | 6.39% | 176127 | 23750万 | 37.44 | 60.36 | 365.3 | 11 | 科力尔 | 2024-04-25 四 | 13.10 | 13.06 | 13.09 | 13.24 | 12.98 | 0.23% | 4.00% | 110074 | 14437万 | 36.07 | 58.14 | 94.1 | 12 | 科力尔 | 2024-04-24 三 | 12.83 | 12.79 | 13.06 | 13.08 | 12.72 | 2.11% | 4.27% | 117645 | 15249万 | 35.98 | 58.01 | 93.89 | 13 | 科力尔 | 2024-04-23 二 | 12.59 | 12.43 | 12.79 | 13.01 | 12.47 | 2.90% | 4.78% | 131660 | 16763万 | 35.24 | 56.81 | 91.95 | 14 | 科力尔 | 2024-04-22 一 | 12.50 | 12.62 | 12.43 | 12.68 | 12.16 | -1.51% | 3.31% | 91077 | 11358万 | 34.25 | 55.21 | 89.36 | 15 | 科力尔 | 2024-04-19 五 | 12.94 | 13.00 | 12.62 | 13.04 | 12.53 | -2.92% | 5.59% | 154044 | 19611万 | 34.77 | 56.05 | 90.72 | 16 | 科力尔 | 2024-04-18 四 | 12.78 | 12.64 | 13.00 | 13.24 | 12.44 | 2.85% | 9.40% | 258853 | 33414万 | 35.82 | 57.74 | 93.46 | 17 | 科力尔 | 2024-04-17 三 | 11.75 | 11.49 | 12.64 | 12.64 | 11.75 | 10.01% | 5.79% | 159530 | 19669万 | 34.83 | 56.14 | 90.87 | 18 | 科力尔 | 2024-04-16 二 | 12.50 | 12.77 | 11.49 | 12.63 | 11.49 | -10.02% | 7.37% | 203099 | 24115万 | 31.66 | 51.03 | 82.6 | 19 | 科力尔 | 2024-04-15 一 | 13.23 | 13.37 | 12.77 | 13.49 | 12.48 | -4.49% | 6.55% | 180527 | 23264万 | 35.18 | 56.72 | 91.8 | 20 | 科力尔 | 2024-04-12 五 | 13.49 | 13.52 | 13.37 | 13.75 | 13.36 | -1.11% | 3.55% | 97903 | 13256万 | 36.84 | 59.38 | 96.12 | 21 | 科力尔 | 2024-04-11 四 | 13.49 | 13.71 | 13.52 | 13.90 | 13.48 | -1.39% | 4.51% | 124135 | 16911万 | 37.25 | 60.05 | 97.19 | 22 | 科力尔 | 2024-04-10 三 | 13.93 | 13.89 | 13.71 | 14.30 | 13.55 | -1.30% | 7.20% | 198317 | 27709万 | 37.77 | 60.89 | 98.56 | 23 | 科力尔 | 2024-04-09 二 | 13.80 | 13.87 | 13.89 | 14.05 | 13.60 | 0.14% | 4.32% | 118908 | 16465万 | 38.27 | 61.69 | 99.85 | 24 | 科力尔 | 2024-04-08 一 | 14.15 | 14.14 | 13.87 | 14.23 | 13.80 | -1.91% | 4.57% | 126032 | 17674万 | 38.21 | 61.6 | 99.71 | 25 | 科力尔 | 2024-04-03 三 | 14.56 | 14.67 | 14.14 | 14.63 | 14.02 | -3.61% | 4.91% | 135295 | 19250万 | 38.96 | 62.8 | 101.65 | 26 | 科力尔 | 2024-04-02 二 | 15.10 | 15.16 | 14.67 | 15.10 | 14.50 | -3.23% | 6.19% | 170473 | 25121万 | 40.42 | 65.16 | 105.46 | 27 | 科力尔 | 2024-04-01 一 | 15.27 | 15.09 | 15.16 | 15.42 | 14.94 | 0.46% | 7.24% | 199494 | 30237万 | 41.77 | 67.33 | 108.98 | 28 | 科力尔 | 2024-03-29 五 | 14.84 | 14.77 | 15.09 | 15.14 | 14.52 | 2.17% | 6.11% | 168277 | 24980万 | 41.58 | 67.02 | 108.48 | 29 | 科力尔 | 2024-03-28 四 | 14.15 | 14.13 | 14.77 | 15.06 | 14.10 | 4.53% | 8.56% | 235848 | 34668万 | 40.69 | 65.6 | 106.18 | 30 | 科力尔 | 2024-03-27 三 | 14.86 | 14.95 | 14.13 | 14.95 | 14.08 | -5.48% | 7.37% | 203009 | 29312万 | 38.93 | 62.76 | 101.58 | 31 | 科力尔 | 2024-03-26 二 | 15.04 | 15.15 | 14.95 | 15.37 | 14.63 | -1.32% | 8.55% | 235481 | 35358万 | 41.19 | 66.4 | 107.47 | 32 | 科力尔 | 2024-03-25 一 | 15.71 | 15.96 | 15.15 | 16.06 | 15.13 | -5.08% | 10.50% | 289197 | 45201万 | 41.74 | 67.29 | 108.91 | 33 | 科力尔 | 2024-03-22 五 | 16.25 | 15.90 | 15.96 | 16.40 | 15.75 | 0.38% | 10.92% | 300967 | 48477万 | 43.97 | 70.89 | 114.73 | 34 | 科力尔 | 2024-03-21 四 | 15.90 | 15.90 | 15.90 | 16.16 | 15.76 | 0.00% | 7.94% | 218807 | 34988万 | 43.81 | 70.62 | 114.3 | 35 | 科力尔 | 2024-03-20 三 | 16.02 | 16.10 | 15.90 | 16.17 | 15.65 | -1.24% | 12.08% | 332879 | 52864万 | 43.81 | 70.62 | 114.3 | 36 | 科力尔 | 2024-03-19 二 | 16.20 | 16.43 | 16.10 | 16.74 | 16.09 | -2.01% | 12.47% | 343590 | 56096万 | 44.36 | 71.51 | 115.74 | 37 | 科力尔 | 2024-03-18 一 | 16.70 | 16.41 | 16.43 | 16.70 | 16.06 | 0.12% | 16.24% | 447456 | 73127万 | 45.27 | 72.97 | 118.11 | 38 | 科力尔 | 2024-03-15 五 | 15.88 | 15.87 | 16.41 | 16.44 | 15.68 | 3.40% | 17.49% | 481837 | 77928万 | 45.21 | 72.88 | 117.97 | 39 | 科力尔 | 2024-03-14 四 | 15.81 | 15.98 | 15.87 | 16.48 | 15.57 | -0.69% | 14.69% | 404613 | 64947万 | 43.72 | 70.49 | 114.09 | 40 | 科力尔 | 2024-03-08 五 | 15.00 | 15.21 | 15.76 | 15.84 | 15.00 | 3.62% | 19.24% | 530128 | 82363万 | 43.42 | 70 | 113.3 | 41 | 科力尔 | 2024-03-07 四 | 16.53 | 15.74 | 15.21 | 17.31 | 15.15 | -3.37% | 34.93% | 962462 | 158401万 | 41.91 | 67.56 | 109.34 | 42 | 科力尔 | 2024-03-06 三 | 14.00 | 14.31 | 15.74 | 15.74 | 13.95 | 9.99% | 18.18% | 500964 | 74409万 | 43.37 | 69.91 | 113.15 | 43 | 科力尔 | 2024-03-05 二 | 13.94 | 13.94 | 14.31 | 14.97 | 13.41 | 2.65% | 20.02% | 551570 | 77770万 | 39.43 | 63.56 | 102.87 | 44 | 科力尔 | 2024-03-04 一 | 13.63 | 13.69 | 13.94 | 13.95 | 13.31 | 1.83% | 13.55% | 373365 | 51219万 | 38.41 | 61.91 | 100.21 | 45 | 科力尔 | 2024-03-01 五 | 13.51 | 13.57 | 13.69 | 13.85 | 13.40 | 0.88% | 12.25% | 337420 | 45879万 | 37.72 | 60.8 | 98.42 | 46 | 科力尔 | 2024-02-29 四 | 12.32 | 12.78 | 13.57 | 13.58 | 12.32 | 6.18% | 14.29% | 393836 | 52151万 | 37.39 | 60.27 | 97.55 | 47 | 科力尔 | 2024-02-28 三 | 14.05 | 14.20 | 12.78 | 14.39 | 12.78 | -10.00% | 20.51% | 565120 | 77162万 | 35.21 | 56.76 | 91.87 | 48 | 科力尔 | 2024-02-27 二 | 13.62 | 13.90 | 14.20 | 14.29 | 13.38 | 2.16% | 22.63% | 623395 | 85798万 | 39.12 | 63.07 | 102.08 | 49 | 科力尔 | 2024-02-26 一 | 13.50 | 12.64 | 13.90 | 13.90 | 13.27 | 9.97% | 23.23% | 640143 | 87626万 | 38.3 | 61.74 | 99.93 | 50 | 科力尔 | 2024-02-23 五 | 11.88 | 11.88 | 12.64 | 12.66 | 11.86 | 6.40% | 15.11% | 416369 | 51079万 | 34.83 | 56.14 | 90.87 | 51 | 科力尔 | 2024-02-22 四 | 11.28 | 11.44 | 11.88 | 11.97 | 11.27 | 3.85% | 10.02% | 276125 | 32346万 | 32.73 | 52.76 | 85.4 | 52 | 科力尔 | 2024-02-21 三 | 11.13 | 11.38 | 11.44 | 11.93 | 11.00 | 0.53% | 11.84% | 326226 | 37757万 | 31.52 | 50.81 | 82.24 | 53 | 科力尔 | 2024-02-20 二 | 10.91 | 10.94 | 11.38 | 11.50 | 10.66 | 4.02% | 10.32% | 284265 | 31860万 | 31.35 | 50.54 | 81.81 | 54 | 科力尔 | 2024-02-19 一 | 10.46 | 10.34 | 10.94 | 10.95 | 10.40 | 5.80% | 9.95% | 274058 | 29410万 | 30.14 | 48.59 | 78.65 | 55 | 科力尔 | 2024-02-08 四 | 9.73 | 9.56 | 10.34 | 10.52 | 9.18 | 8.16% | 12.86% | 354317 | 34751万 | 28.49 | 45.93 | 74.33 | 56 | 科力尔 | 2024-02-07 三 | 10.05 | 10.00 | 9.56 | 10.35 | 9.41 | -4.40% | 10.91% | 300515 | 29692万 | 26.34 | 42.46 | 68.73 | 57 | 科力尔 | 2024-02-06 二 | 9.44 | 9.94 | 10.00 | 10.41 | 9.04 | 0.60% | 9.49% | 261354 | 25243万 | 27.55 | 44.41 | 71.89 | 58 | 科力尔 | 2024-02-05 一 | 10.85 | 11.04 | 9.94 | 10.85 | 9.94 | -9.96% | 6.28% | 172988 | 17539万 | 27.39 | 44.15 | 71.46 | 59 | 科力尔 | 2024-02-02 五 | 11.62 | 11.48 | 11.04 | 12.05 | 10.53 | -3.83% | 5.71% | 157435 | 17727万 | 30.42 | 49.03 | 79.37 | 60 | 科力尔 | 2024-02-01 四 | 11.42 | 11.49 | 11.48 | 11.80 | 11.23 | -0.09% | 3.73% | 102843 | 11869万 | 31.63 | 50.99 | 82.53 | 61 | 科力尔 | 2024-01-31 三 | 12.23 | 12.19 | 11.49 | 12.38 | 11.49 | -5.74% | 3.75% | 103263 | 12216万 | 31.66 | 51.03 | 82.6 | 62 | 科力尔 | 2024-01-30 二 | 12.46 | 12.58 | 12.19 | 12.82 | 12.14 | -3.10% | 2.88% | 79332 | 9877万 | 33.59 | 54.14 | 87.63 | 63 | 科力尔 | 2024-01-29 一 | 13.05 | 13.02 | 12.58 | 13.15 | 12.48 | -3.38% | 3.59% | 99031 | 12560万 | 34.66 | 55.87 | 90.44 | 64 | 科力尔 | 2024-01-26 五 | 13.30 | 13.36 | 13.02 | 13.36 | 12.98 | -2.54% | 3.76% | 103499 | 13610万 | 35.87 | 57.83 | 93.6 | 65 | 科力尔 | 2024-01-25 四 | 13.09 | 13.00 | 13.36 | 13.37 | 12.79 | 2.77% | 4.54% | 124956 | 16454万 | 36.81 | 59.34 | 96.04 | 66 | 科力尔 | 2024-01-24 三 | 13.24 | 13.05 | 13.00 | 13.38 | 12.50 | -0.38% | 4.00% | 110324 | 14222万 | 35.82 | 57.74 | 93.46 | 67 | 科力尔 | 2024-01-23 二 | 13.00 | 13.03 | 13.05 | 13.22 | 12.80 | 0.15% | 3.47% | 95638 | 12469万 | 35.95 | 57.96 | 93.81 | 68 | 科力尔 | 2024-01-22 一 | 13.77 | 13.82 | 13.03 | 13.87 | 12.88 | -5.72% | 4.39% | 120940 | 16154万 | 35.9 | 57.87 | 93.67 | 69 | 科力尔 | 2024-01-19 五 | 14.37 | 14.17 | 13.82 | 14.37 | 13.81 | -2.47% | 2.75% | 75846 | 10607万 | 38.08 | 61.38 | 99.35 | 70 | 科力尔 | 2024-01-18 四 | 14.19 | 14.12 | 14.17 | 14.31 | 13.70 | 0.35% | 3.80% | 104769 | 14617万 | 39.04 | 62.94 | 101.87 | 71 | 科力尔 | 2024-01-17 三 | 14.60 | 14.56 | 14.12 | 14.61 | 14.09 | -3.02% | 2.71% | 74731 | 10696万 | 38.9 | 62.71 | 101.51 | 72 | 科力尔 | 2024-01-16 二 | 14.68 | 14.73 | 14.56 | 14.77 | 14.21 | -1.15% | 3.27% | 90145 | 13072万 | 40.12 | 64.67 | 104.67 | 73 | 科力尔 | 2024-01-15 一 | 14.69 | 14.86 | 14.73 | 14.88 | 14.56 | -0.87% | 2.42% | 66687 | 9815万 | 40.58 | 65.42 | 105.89 | 74 | 科力尔 | 2024-01-12 五 | 14.99 | 15.01 | 14.86 | 15.13 | 14.73 | -1.00% | 3.66% | 100837 | 15040万 | 40.94 | 66 | 106.83 | 75 | 科力尔 | 2024-01-11 四 | 14.54 | 14.54 | 15.01 | 15.05 | 14.44 | 3.23% | 5.10% | 140390 | 20842万 | 41.36 | 66.67 | 107.9 | 76 | 科力尔 | 2024-01-10 三 | 15.21 | 15.02 | 14.54 | 15.22 | 14.54 | -3.20% | 5.67% | 156183 | 23041万 | 40.06 | 64.58 | 104.53 | 77 | 科力尔 | 2024-01-09 二 | 14.67 | 14.67 | 15.02 | 15.39 | 14.67 | 2.39% | 7.26% | 200083 | 30234万 | 41.38 | 66.71 | 107.98 | 78 | 科力尔 | 2024-01-08 一 | 15.00 | 15.02 | 14.67 | 15.00 | 14.66 | -2.33% | 3.70% | 101984 | 15102万 | 40.42 | 65.16 | 105.46 | 79 | 科力尔 | 2024-01-05 五 | 15.50 | 15.37 | 15.02 | 15.70 | 14.90 | -2.28% | 5.57% | 153599 | 23431万 | 41.38 | 66.71 | 107.98 | 80 | 科力尔 | 2024-01-04 四 | 15.41 | 15.46 | 15.37 | 15.57 | 15.19 | -0.58% | 3.58% | 98578 | 15134万 | 42.35 | 68.27 | 110.49 | 81 | 科力尔 | 2024-01-03 三 | 15.83 | 15.87 | 15.46 | 15.86 | 15.15 | -2.58% | 6.89% | 189946 | 29335万 | 42.59 | 68.67 | 111.14 | 82 | 科力尔 | 2024-01-02 二 | 15.99 | 16.09 | 15.87 | 16.20 | 15.86 | -1.37% | 5.71% | 157232 | 25194万 | 43.72 | 70.49 | 114.09 | 83 | 科力尔 | 2023-12-29 五 | 15.65 | 15.70 | 16.09 | 16.26 | 15.58 | 2.48% | 7.90% | 217716 | 34882万 | 44.33 | 71.46 | 115.67 | 84 | 科力尔 | 2023-12-28 四 | 15.51 | 15.31 | 15.70 | 15.78 | 15.21 | 2.55% | 6.30% | 173550 | 27033万 | 43.26 | 69.73 | 112.87 | 85 | 科力尔 | 2023-12-27 三 | 15.30 | 15.19 | 15.31 | 15.48 | 15.05 | 0.79% | 4.30% | 118347 | 18093万 | 42.18 | 68 | 110.06 | 86 | 科力尔 | 2023-12-26 二 | 15.80 | 15.74 | 15.19 | 15.84 | 15.10 | -3.49% | 6.26% | 172413 | 26361万 | 41.85 | 67.47 | 109.2 | 87 | 科力尔 | 2023-12-25 一 | 15.82 | 15.69 | 15.74 | 15.94 | 15.49 | 0.32% | 4.84% | 133360 | 20972万 | 43.37 | 69.91 | 113.15 | 88 | 科力尔 | 2023-12-22 五 | 15.92 | 15.90 | 15.69 | 16.17 | 15.63 | -1.32% | 6.72% | 185039 | 29379万 | 43.23 | 69.69 | 112.79 | 89 | 科力尔 | 2023-12-21 四 | 15.80 | 15.86 | 15.90 | 15.97 | 15.39 | 0.25% | 6.00% | 165285 | 25962万 | 43.81 | 70.62 | 114.3 | 90 | 科力尔 | 2023-12-20 三 | 16.25 | 16.25 | 15.86 | 16.34 | 15.83 | -2.40% | 5.42% | 149317 | 23986万 | 43.7 | 70.44 | 114.02 | 91 | 科力尔 | 2023-12-19 二 | 16.10 | 16.09 | 16.25 | 16.28 | 15.92 | 0.99% | 6.02% | 165914 | 26745万 | 44.77 | 72.17 | 116.82 | 92 | 科力尔 | 2023-12-18 一 | 16.44 | 16.43 | 16.09 | 16.53 | 16.00 | -2.07% | 6.58% | 181298 | 29401万 | 44.33 | 71.46 | 115.67 | 93 | 科力尔 | 2023-12-15 五 | 16.61 | 16.58 | 16.43 | 16.73 | 16.31 | -0.90% | 11.13% | 306626 | 50469万 | 45.27 | 72.97 | 118.11 | 94 | 科力尔 | 2023-12-14 四 | 17.06 | 17.19 | 16.58 | 17.59 | 16.57 | -3.55% | 16.16% | 445156 | 75255万 | 45.68 | 73.64 | 119.19 | 95 | 科力尔 | 2023-12-13 三 | 17.07 | 17.19 | 17.19 | 17.90 | 16.95 | 0.00% | 21.63% | 596065 | 103883万 | 47.36 | 76.35 | 123.58 | 96 | 科力尔 | 2023-12-12 二 | 17.08 | 17.09 | 17.19 | 17.38 | 16.91 | 0.59% | 10.39% | 286341 | 49114万 | 47.36 | 76.35 | 123.58 | 97 | 科力尔 | 2023-12-11 一 | 16.61 | 16.82 | 17.09 | 17.41 | 16.57 | 1.61% | 13.15% | 362388 | 61787万 | 47.09 | 75.91 | 122.86 | 98 | 科力尔 | 2023-12-08 五 | 16.55 | 16.70 | 16.82 | 16.95 | 16.53 | 0.72% | 9.39% | 258820 | 43394万 | 46.34 | 74.71 | 120.92 | 99 | 科力尔 | 2023-12-07 四 | 16.94 | 17.03 | 16.70 | 17.18 | 16.65 | -1.94% | 10.13% | 279003 | 47003万 | 46.01 | 74.17 | 120.05 | 100 | 科力尔 | 2023-12-06 三 | 17.28 | 17.28 | 17.03 | 17.60 | 16.99 | -1.45% | 12.62% | 347689 | 59839万 | 46.92 | 75.64 | 122.43 | 101 | 科力尔 | 2023-12-05 二 | 17.76 | 17.79 | 17.28 | 17.94 | 17.25 | -2.87% | 13.51% | 372353 | 65135万 | 47.61 | 76.75 | 124.22 | 102 | 科力尔 | 2023-12-04 一 | 17.86 | 17.95 | 17.79 | 18.10 | 17.50 | -0.89% | 14.44% | 397831 | 70642万 | 49.01 | 79.01 | 127.89 | 103 | 科力尔 | 2023-12-01 五 | 18.33 | 18.33 | 17.95 | 18.50 | 17.82 | -2.07% | 20.38% | 561382 | 101582万 | 49.46 | 79.72 | 129.04 | 104 | 科力尔 | 2023-11-30 四 | 20.22 | 19.92 | 18.33 | 20.22 | 17.93 | -7.98% | 30.84% | 849818 | 160005万 | 50.5 | 81.41 | 131.77 | 105 | 科力尔 | 2023-11-29 三 | 18.95 | 18.95 | 19.92 | 20.84 | 18.61 | 5.12% | 32.33% | 890642 | 175971万 | 54.88 | 88.47 | 143.2 | 106 | 科力尔 | 2023-11-28 二 | 17.80 | 18.15 | 18.95 | 19.80 | 17.80 | 4.41% | 28.41% | 782726 | 148398万 | 52.21 | 84.17 | 136.23 | 107 | 科力尔 | 2023-11-27 一 | 19.77 | 20.17 | 18.15 | 19.77 | 18.15 | -10.01% | 24.48% | 674522 | 124216万 | 50.01 | 80.61 | 130.48 | 108 | 科力尔 | 2023-11-24 五 | 18.56 | 19.44 | 20.17 | 20.62 | 18.56 | 3.76% | 36.03% | 992687 | 197661万 | 55.57 | 89.58 | 145 | 109 | 科力尔 | 2023-11-23 四 | 19.26 | 19.18 | 19.44 | 20.10 | 17.60 | 1.36% | 39.07% | 1076572 | 203337万 | 53.56 | 86.34 | 139.75 | 110 | 科力尔 | 2023-11-22 三 | 20.21 | 19.97 | 19.18 | 21.86 | 19.14 | -3.96% | 49.01% | 1350304 | 274876万 | 52.84 | 85.19 | 137.88 | 111 | 科力尔 | 2023-11-21 二 | 19.90 | 18.15 | 19.97 | 19.97 | 18.94 | 10.03% | 50.35% | 1387168 | 274473万 | 55.02 | 88.7 | 143.56 | 112 | 科力尔 | 2023-11-20 一 | 17.28 | 16.50 | 18.15 | 18.15 | 17.00 | 10.00% | 9.95% | 274065 | 48628万 | 50.01 | 80.61 | 130.48 | 113 | 科力尔 | 2023-11-17 五 | 14.80 | 15.00 | 16.50 | 16.50 | 14.69 | 10.00% | 22.72% | 625972 | 99645万 | 45.46 | 73.28 | 118.62 | 114 | 科力尔 | 2023-11-16 四 | 15.08 | 15.00 | 15.00 | 15.48 | 14.89 | 0.00% | 11.46% | 315789 | 47836万 | 41.33 | 66.62 | 107.83 | 115 | 科力尔 | 2023-11-15 三 | 15.18 | 15.25 | 15.00 | 15.30 | 14.84 | -1.64% | 11.82% | 325751 | 49006万 | 41.33 | 66.62 | 107.83 | 116 | 科力尔 | 2023-11-14 二 | 14.88 | 14.87 | 15.25 | 15.58 | 14.68 | 2.56% | 15.13% | 416875 | 63242万 | 42.02 | 67.73 | 109.63 | 117 | 科力尔 | 2023-11-13 一 | 14.75 | 14.79 | 14.87 | 15.02 | 14.56 | 0.54% | 10.03% | 276457 | 40963万 | 40.97 | 66.05 | 106.9 | 118 | 科力尔 | 2023-11-10 五 | 14.79 | 14.97 | 14.79 | 14.85 | 14.40 | -1.20% | 10.22% | 281547 | 41319万 | 40.75 | 65.69 | 106.32 | 119 | 科力尔 | 2023-11-09 四 | 14.65 | 14.87 | 14.97 | 15.20 | 14.62 | 0.67% | 16.86% | 464557 | 69311万 | 41.24 | 66.49 | 107.62 | 120 | 科力尔 | 2023-11-08 三 | 14.61 | 14.86 | 14.87 | 15.35 | 14.50 | 0.07% | 16.88% | 465171 | 69236万 | 40.97 | 66.05 | 106.9 | 121 | 科力尔 | 2023-11-07 二 | 14.60 | 14.46 | 14.86 | 15.03 | 14.46 | 2.77% | 19.02% | 523913 | 77431万 | 40.94 | 66 | 106.83 | 122 | 科力尔 | 2023-11-06 一 | 14.60 | 14.19 | 14.46 | 15.10 | 14.43 | 1.90% | 25.92% | 714018 | 104761万 | 39.84 | 64.22 | 103.95 | 123 | 科力尔 | 2023-11-03 五 | 13.55 | 12.90 | 14.19 | 14.19 | 13.36 | 10.00% | 15.23% | 419496 | 58195万 | 39.1 | 63.02 | 102.01 | 124 | 科力尔 | 2023-11-02 四 | 13.18 | 13.07 | 12.90 | 13.57 | 12.86 | -1.30% | 5.73% | 157942 | 20711万 | 35.54 | 57.3 | 92.74 | 125 | 科力尔 | 2023-11-01 三 | 13.55 | 13.55 | 13.07 | 13.61 | 13.07 | -3.54% | 8.14% | 224386 | 29810万 | 36.01 | 58.05 | 93.96 | 126 | 科力尔 | 2023-10-31 二 | 13.84 | 13.89 | 13.55 | 14.08 | 13.35 | -2.45% | 9.45% | 260329 | 35672万 | 37.33 | 60.18 | 97.41 | 127 | 科力尔 | 2023-10-30 一 | 13.46 | 13.64 | 13.89 | 14.07 | 13.30 | 1.83% | 9.77% | 269209 | 37030万 | 38.27 | 61.69 | 99.85 | 128 | 科力尔 | 2023-10-27 五 | 13.85 | 14.02 | 13.64 | 13.95 | 13.36 | -2.71% | 11.06% | 304699 | 41589万 | 37.58 | 60.58 | 98.06 | 129 | 科力尔 | 2023-10-26 四 | 13.16 | 13.30 | 14.02 | 14.10 | 13.09 | 5.41% | 16.98% | 467847 | 64129万 | 38.63 | 62.27 | 100.79 | 130 | 科力尔 | 2023-10-25 三 | 12.80 | 12.85 | 13.30 | 13.32 | 12.75 | 3.50% | 9.19% | 253330 | 33370万 | 36.64 | 59.07 | 95.61 | 131 | 科力尔 | 2023-10-24 二 | 13.02 | 12.97 | 12.85 | 13.28 | 12.67 | -0.93% | 9.23% | 254409 | 32985万 | 35.4 | 57.07 | 92.38 | 132 | 科力尔 | 2023-10-23 一 | 13.08 | 13.08 | 12.97 | 13.24 | 12.78 | -0.84% | 6.24% | 171923 | 22342万 | 35.73 | 57.61 | 131.6 | 133 | 科力尔 | 2023-10-20 五 | 13.00 | 13.32 | 13.08 | 13.46 | 13.00 | -1.80% | 7.60% | 209483 | 27699万 | 36.04 | 58.09 | 132.71 | 134 | 科力尔 | 2023-10-19 四 | 13.58 | 13.94 | 13.32 | 13.90 | 13.26 | -4.45% | 11.80% | 325038 | 43868万 | 36.7 | 59.16 | 135.15 | 135 | 科力尔 | 2023-10-18 三 | 13.54 | 13.72 | 13.94 | 14.37 | 13.38 | 1.60% | 13.15% | 362191 | 50308万 | 38.41 | 61.91 | 141.44 | 136 | 科力尔 | 2023-10-17 二 | 13.93 | 14.13 | 13.72 | 14.41 | 13.49 | -2.90% | 12.85% | 353945 | 49011万 | 37.8 | 60.94 | 139.21 | 137 | 科力尔 | 2023-10-16 一 | 14.29 | 14.36 | 14.13 | 14.99 | 13.86 | -1.60% | 14.28% | 393564 | 56638万 | 38.93 | 62.76 | 143.37 | 138 | 科力尔 | 2023-10-13 五 | 14.10 | 14.18 | 14.36 | 14.80 | 14.07 | 1.27% | 15.12% | 416654 | 60060万 | 39.56 | 63.78 | 145.7 | 139 | 科力尔 | 2023-10-12 四 | 14.30 | 14.40 | 14.18 | 14.66 | 14.00 | -1.53% | 14.32% | 394484 | 56312万 | 39.07 | 62.98 | 143.87 | 140 | 科力尔 | 2023-10-11 三 | 15.15 | 15.63 | 14.40 | 15.19 | 14.07 | -7.87% | 22.26% | 613300 | 89790万 | 39.67 | 63.96 | 146.11 | 141 | 科力尔 | 2023-10-10 二 | 14.86 | 14.98 | 15.63 | 15.70 | 14.41 | 4.34% | 27.71% | 763432 | 115517万 | 43.06 | 69.42 | 158.59 | 142 | 科力尔 | 2023-10-09 一 | 14.61 | 14.57 | 14.98 | 15.40 | 14.61 | 2.81% | 26.85% | 739693 | 110843万 | 41.27 | 66.53 | 151.99 | 143 | 科力尔 | 2023-09-28 四 | 13.21 | 14.41 | 14.57 | 15.18 | 13.21 | 1.11% | 34.82% | 959302 | 134784万 | 40.14 | 64.71 | 147.83 | 144 | 科力尔 | 2023-09-27 三 | 14.41 | 16.01 | 14.41 | 14.68 | 14.41 | -9.99% | 7.49% | 206283 | 29740万 | 39.7 | 64 | 146.21 | 145 | 科力尔 | 2023-09-26 二 | 16.07 | 16.04 | 16.01 | 17.64 | 15.70 | -0.19% | 47.71% | 1314573 | 218294万 | 44.11 | 71.11 | 162.44 | 146 | 科力尔 | 2023-09-25 一 | 16.04 | 14.58 | 16.04 | 16.04 | 16.04 | 10.01% | 4.99% | 137573 | 22067万 | 44.19 | 71.24 | 162.75 | 147 | 科力尔 | 2023-09-22 五 | 13.00 | 13.25 | 14.58 | 14.58 | 12.96 | 10.04% | 24.92% | 686452 | 94687万 | 40.17 | 64.76 | 147.93 | 148 | 科力尔 | 2023-09-21 四 | 12.49 | 12.63 | 13.25 | 13.62 | 12.40 | 4.91% | 25.05% | 690217 | 89297万 | 36.51 | 58.85 | 134.44 | 149 | 科力尔 | 2023-09-20 三 | 12.21 | 12.83 | 12.63 | 12.63 | 12.07 | -1.56% | 19.22% | 529561 | 65498万 | 34.8 | 56.1 | 128.15 | 150 | 科力尔 | 2023-09-19 二 | 12.29 | 12.00 | 12.83 | 12.94 | 11.97 | 6.92% | 28.89% | 795925 | 99474万 | 35.35 | 56.98 | 130.18 | 151 | 科力尔 | 2023-09-18 一 | 10.84 | 10.91 | 12.00 | 12.00 | 10.80 | 9.99% | 4.58% | 126106 | 14780万 | 33.06 | 53.3 | 121.76 | 152 | 科力尔 | 2023-09-15 五 | 11.35 | 11.12 | 10.91 | 11.36 | 10.88 | -1.89% | 3.37% | 92804 | 10225万 | 30.06 | 48.46 | 110.7 | 153 | 科力尔 | 2023-09-14 四 | 11.35 | 11.41 | 11.12 | 11.39 | 11.06 | -2.54% | 3.25% | 89610 | 10015万 | 30.64 | 49.39 | 112.83 | 154 | 科力尔 | 2023-09-13 三 | 11.80 | 11.82 | 11.41 | 11.80 | 11.22 | -3.47% | 4.64% | 127864 | 14627万 | 31.44 | 50.68 | 115.77 | 155 | 科力尔 | 2023-09-12 二 | 11.87 | 11.90 | 11.82 | 11.96 | 11.68 | -0.67% | 4.28% | 118045 | 13936万 | 32.57 | 52.5 | 119.93 | 156 | 科力尔 | 2023-09-11 一 | 11.62 | 11.64 | 11.90 | 11.97 | 11.54 | 2.23% | 5.67% | 156175 | 18468万 | 32.79 | 52.85 | 120.74 | 157 | 科力尔 | 2023-09-08 五 | 11.60 | 11.58 | 11.64 | 11.88 | 11.55 | 0.52% | 4.28% | 118028 | 13848万 | 32.07 | 51.7 | 118.1 | 158 | 科力尔 | 2023-09-07 四 | 11.71 | 11.87 | 11.58 | 11.83 | 11.53 | -2.44% | 4.07% | 112187 | 13070万 | 31.9 | 51.43 | 117.49 | 159 | 科力尔 | 2023-09-06 三 | 11.67 | 11.80 | 11.87 | 11.87 | 11.60 | 0.59% | 4.55% | 125336 | 14726万 | 32.7 | 52.72 | 120.44 | 160 | 科力尔 | 2023-09-05 二 | 11.71 | 11.71 | 11.80 | 12.04 | 11.60 | 0.77% | 7.70% | 212139 | 25058万 | 32.51 | 52.41 | 119.73 | 161 | 科力尔 | 2023-09-04 一 | 11.75 | 11.44 | 11.71 | 11.77 | 11.33 | 2.36% | 6.33% | 174488 | 20236万 | 32.26 | 52.01 | 118.81 | 162 | 科力尔 | 2023-09-01 五 | 11.50 | 11.58 | 11.44 | 11.60 | 11.31 | -1.21% | 3.55% | 97759 | 11169万 | 31.52 | 50.81 | 116.07 | 163 | 科力尔 | 2023-08-31 四 | 11.53 | 11.54 | 11.58 | 11.98 | 11.38 | 0.35% | 7.04% | 194096 | 22632万 | 31.9 | 51.43 | 117.49 | 164 | 科力尔 | 2023-08-30 三 | 11.14 | 11.14 | 11.54 | 11.73 | 11.14 | 3.59% | 11.84% | 326228 | 37610万 | 31.79 | 51.25 | 117.09 | 165 | 科力尔 | 2023-08-29 二 | 10.03 | 10.13 | 11.14 | 11.14 | 10.02 | 9.97% | 9.57% | 263638 | 28403万 | 30.69 | 49.48 | 113.03 | 166 | 科力尔 | 2023-08-28 一 | 10.92 | 10.54 | 10.13 | 11.00 | 9.95 | -3.89% | 9.35% | 257717 | 26611万 | 27.91 | 44.99 | 102.78 | 167 | 科力尔 | 2023-08-25 五 | 11.10 | 11.71 | 10.54 | 11.10 | 10.54 | -9.99% | 5.05% | 139158 | 14759万 | 29.04 | 46.81 | 106.94 | 168 | 科力尔 | 2023-08-23 三 | 11.46 | 11.54 | 11.68 | 12.05 | 11.25 | 1.21% | 7.46% | 205405 | 23983万 | 32.18 | 51.88 | 50.52 | 169 | 科力尔 | 2023-08-22 二 | 11.43 | 11.42 | 11.54 | 11.55 | 11.16 | 1.05% | 4.90% | 135072 | 15360万 | 31.79 | 51.25 | 49.91 |
|
行情刷新 | 流通股东
|