| 股票名称 | 代码 603662 | 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 | 柯力传感 | 2024-04-24 三 | 29.10 | 29.16 | 29.97 | 30.37 | 28.70 | 2.78% | 3.57% | 100364 | 29792万 | 84.16 | 84.67 | 30.53 | 2 | 柯力传感 | 2024-04-23 二 | 28.35 | 28.01 | 29.16 | 29.79 | 27.59 | 4.11% | 3.44% | 96620 | 27790万 | 81.89 | 82.38 | 29.7 | 3 | 柯力传感 | 2024-04-22 一 | 28.15 | 28.46 | 28.01 | 28.56 | 27.34 | -1.58% | 1.44% | 40309 | 11283万 | 78.66 | 79.13 | 28.53 | 4 | 柯力传感 | 2024-04-19 五 | 28.71 | 29.09 | 28.46 | 29.10 | 28.33 | -2.17% | 2.16% | 60747 | 17418万 | 79.92 | 80.4 | 28.99 | 5 | 柯力传感 | 2024-04-18 四 | 27.60 | 27.92 | 29.09 | 29.82 | 27.26 | 4.19% | 4.38% | 123127 | 35579万 | 81.69 | 82.18 | 29.63 | 6 | 柯力传感 | 2024-04-17 三 | 26.70 | 26.15 | 27.92 | 27.96 | 26.70 | 6.77% | 2.64% | 74131 | 20304万 | 78.41 | 78.88 | 28.44 | 7 | 柯力传感 | 2024-04-16 二 | 27.30 | 27.34 | 26.15 | 27.30 | 26.08 | -4.35% | 2.34% | 65591 | 17466万 | 73.44 | 73.88 | 26.63 | 8 | 柯力传感 | 2024-04-15 一 | 27.38 | 27.70 | 27.34 | 27.95 | 26.59 | -1.30% | 2.43% | 68212 | 18578万 | 76.78 | 77.24 | 27.85 | 9 | 柯力传感 | 2024-04-12 五 | 28.08 | 28.35 | 27.70 | 28.58 | 27.63 | -2.29% | 2.29% | 64212 | 18006万 | 77.79 | 78.25 | 28.21 | 10 | 柯力传感 | 2024-04-11 四 | 29.00 | 27.94 | 28.35 | 29.64 | 28.27 | 1.47% | 3.41% | 95876 | 27833万 | 79.62 | 80.09 | 28.88 | 11 | 柯力传感 | 2024-04-10 三 | 28.70 | 28.78 | 27.94 | 29.02 | 27.57 | -2.92% | 2.01% | 56570 | 15878万 | 78.46 | 78.93 | 28.46 | 12 | 柯力传感 | 2024-04-09 二 | 28.26 | 28.19 | 28.78 | 29.25 | 27.99 | 2.09% | 2.42% | 67869 | 19495万 | 80.82 | 81.3 | 29.31 | 13 | 柯力传感 | 2024-04-08 一 | 28.75 | 28.96 | 28.19 | 29.06 | 28.19 | -2.66% | 2.03% | 56966 | 16243万 | 79.17 | 79.64 | 28.71 | 14 | 柯力传感 | 2024-04-03 三 | 30.10 | 30.29 | 28.96 | 30.18 | 28.49 | -4.39% | 3.63% | 102007 | 29743万 | 81.33 | 81.81 | 29.5 | 15 | 柯力传感 | 2024-04-02 二 | 31.55 | 31.50 | 30.29 | 31.59 | 30.21 | -3.84% | 2.94% | 82460 | 25221万 | 85.06 | 85.57 | 30.85 | 16 | 柯力传感 | 2024-04-01 一 | 31.18 | 30.92 | 31.50 | 31.55 | 30.91 | 1.88% | 2.36% | 66372 | 20775万 | 88.46 | 88.99 | 32.08 | 17 | 柯力传感 | 2024-03-29 五 | 31.15 | 31.33 | 30.92 | 31.43 | 30.30 | -1.31% | 2.70% | 75713 | 23292万 | 86.83 | 87.35 | 31.49 | 18 | 柯力传感 | 2024-03-28 四 | 30.00 | 30.16 | 31.33 | 31.88 | 29.98 | 3.88% | 3.72% | 104535 | 32712万 | 87.98 | 88.51 | 31.91 | 19 | 柯力传感 | 2024-03-27 三 | 30.95 | 31.16 | 30.16 | 31.08 | 29.85 | -3.21% | 2.98% | 83816 | 25433万 | 84.7 | 85.2 | 30.72 | 20 | 柯力传感 | 2024-03-26 二 | 31.30 | 31.26 | 31.16 | 31.63 | 30.30 | -0.32% | 3.44% | 96735 | 29972万 | 87.51 | 88.03 | 31.74 | 21 | 柯力传感 | 2024-03-25 一 | 31.96 | 32.19 | 31.26 | 33.30 | 31.19 | -2.89% | 4.70% | 131983 | 42936万 | 87.79 | 88.31 | 31.84 | 22 | 柯力传感 | 2024-03-22 五 | 32.80 | 33.15 | 32.19 | 33.00 | 31.73 | -2.90% | 3.84% | 107746 | 34764万 | 90.4 | 90.94 | 32.79 | 23 | 柯力传感 | 2024-03-21 四 | 33.01 | 33.08 | 33.15 | 33.58 | 32.67 | 0.21% | 2.90% | 81566 | 27000万 | 93.1 | 93.65 | 33.76 | 24 | 柯力传感 | 2024-03-20 三 | 33.39 | 33.63 | 33.08 | 33.82 | 32.62 | -1.64% | 3.66% | 102680 | 34006万 | 92.9 | 93.45 | 33.69 | 25 | 柯力传感 | 2024-03-19 二 | 33.95 | 34.80 | 33.63 | 34.45 | 33.35 | -3.36% | 4.64% | 130213 | 44008万 | 94.44 | 95.01 | 34.25 | 26 | 柯力传感 | 2024-03-18 一 | 34.20 | 33.82 | 34.80 | 35.08 | 33.10 | 2.90% | 7.06% | 198126 | 67868万 | 97.73 | 98.31 | 35.44 | 27 | 柯力传感 | 2024-03-15 五 | 31.93 | 31.83 | 33.82 | 34.18 | 31.60 | 6.25% | 7.90% | 221729 | 73332万 | 94.98 | 95.54 | 34.45 | 28 | 柯力传感 | 2024-03-14 四 | 32.33 | 32.33 | 31.83 | 33.51 | 31.00 | -1.55% | 4.65% | 130541 | 41884万 | 89.39 | 89.92 | 32.42 | 29 | 柯力传感 | 2024-03-08 五 | 30.63 | 30.51 | 31.44 | 31.52 | 29.88 | 3.05% | 4.12% | 115616 | 35700万 | 88.29 | 88.82 | 32.02 | 30 | 柯力传感 | 2024-03-07 四 | 32.51 | 31.88 | 30.51 | 32.84 | 30.00 | -4.30% | 5.67% | 159178 | 50008万 | 85.68 | 86.19 | 31.08 | 31 | 柯力传感 | 2024-03-06 三 | 30.45 | 31.10 | 31.88 | 32.76 | 30.36 | 2.51% | 5.68% | 159459 | 50513万 | 89.53 | 90.06 | 32.47 | 32 | 柯力传感 | 2024-03-05 二 | 31.60 | 32.67 | 31.10 | 31.87 | 30.61 | -4.81% | 5.91% | 165967 | 52021万 | 87.34 | 87.86 | 31.68 | 33 | 柯力传感 | 2024-03-04 一 | 30.42 | 30.41 | 32.67 | 32.88 | 29.60 | 7.43% | 7.92% | 222531 | 69887万 | 91.75 | 92.29 | 33.28 | 34 | 柯力传感 | 2024-03-01 五 | 30.10 | 30.16 | 30.41 | 30.75 | 29.80 | 0.83% | 4.37% | 122654 | 37197万 | 85.4 | 85.91 | 30.97 | 35 | 柯力传感 | 2024-02-29 四 | 28.20 | 28.64 | 30.16 | 30.25 | 28.20 | 5.31% | 5.64% | 158505 | 47005万 | 84.7 | 85.2 | 30.72 | 36 | 柯力传感 | 2024-02-28 三 | 31.00 | 31.82 | 28.64 | 31.58 | 28.64 | -9.99% | 7.80% | 218970 | 66301万 | 80.43 | 80.91 | 29.17 | 37 | 柯力传感 | 2024-02-27 二 | 30.66 | 30.46 | 31.82 | 31.88 | 29.59 | 4.46% | 7.07% | 198552 | 60712万 | 89.36 | 89.89 | 32.41 | 38 | 柯力传感 | 2024-02-26 一 | 31.08 | 29.88 | 30.46 | 32.80 | 30.15 | 1.94% | 8.51% | 238868 | 74229万 | 85.54 | 86.05 | 31.02 | 39 | 柯力传感 | 2024-02-23 五 | 28.06 | 28.11 | 29.88 | 30.89 | 27.87 | 6.30% | 6.95% | 195307 | 57273万 | 83.91 | 84.41 | 30.43 | 40 | 柯力传感 | 2024-02-22 四 | 27.18 | 27.03 | 28.11 | 28.42 | 27.09 | 4.00% | 5.38% | 151007 | 41973万 | 78.94 | 79.41 | 28.63 | 41 | 柯力传感 | 2024-02-21 三 | 27.04 | 27.67 | 27.03 | 28.60 | 26.71 | -2.31% | 7.36% | 206775 | 57297万 | 75.91 | 76.36 | 27.53 | 42 | 柯力传感 | 2024-02-20 二 | 24.60 | 25.15 | 27.67 | 27.67 | 24.16 | 10.02% | 6.59% | 185135 | 47954万 | 77.71 | 78.17 | 28.18 | 43 | 柯力传感 | 2024-02-19 一 | 24.12 | 23.85 | 25.15 | 25.29 | 24.01 | 5.45% | 6.16% | 173002 | 42704万 | 70.63 | 71.05 | 25.62 | 44 | 柯力传感 | 2024-02-08 四 | 22.06 | 21.68 | 23.85 | 23.85 | 21.20 | 10.01% | 5.88% | 165207 | 37637万 | 66.98 | 67.38 | 24.29 | 45 | 柯力传感 | 2024-02-07 三 | 21.72 | 21.98 | 21.68 | 23.69 | 21.08 | -1.36% | 5.62% | 157750 | 35470万 | 60.88 | 61.25 | 22.08 | 46 | 柯力传感 | 2024-02-06 二 | 20.00 | 20.30 | 21.98 | 22.33 | 19.38 | 8.28% | 4.09% | 114916 | 24093万 | 61.73 | 62.09 | 22.39 | 47 | 柯力传感 | 2024-02-05 一 | 22.17 | 22.52 | 20.30 | 22.26 | 20.27 | -9.86% | 3.28% | 92061 | 19222万 | 57.01 | 57.35 | 20.68 | 48 | 柯力传感 | 2024-02-02 五 | 23.79 | 23.77 | 22.52 | 24.23 | 21.75 | -5.26% | 2.44% | 68453 | 15710万 | 63.24 | 63.62 | 22.94 | 49 | 柯力传感 | 2024-02-01 四 | 24.00 | 23.65 | 23.77 | 24.39 | 23.12 | 0.51% | 2.38% | 66971 | 15951万 | 66.75 | 67.15 | 24.21 | 50 | 柯力传感 | 2024-01-31 三 | 24.95 | 24.86 | 23.65 | 25.27 | 23.60 | -4.87% | 2.47% | 69324 | 16841万 | 66.42 | 66.81 | 24.09 | 51 | 柯力传感 | 2024-01-30 二 | 25.05 | 25.34 | 24.86 | 26.37 | 24.80 | -1.89% | 2.79% | 78413 | 20030万 | 69.81 | 70.23 | 25.32 | 52 | 柯力传感 | 2024-01-29 一 | 26.66 | 26.32 | 25.34 | 26.67 | 25.25 | -3.72% | 2.59% | 72668 | 18620万 | 71.16 | 71.59 | 25.81 | 53 | 柯力传感 | 2024-01-26 五 | 27.29 | 27.78 | 26.32 | 27.47 | 26.16 | -5.26% | 3.80% | 106842 | 28564万 | 73.91 | 74.36 | 26.81 | 54 | 柯力传感 | 2024-01-25 四 | 27.17 | 27.18 | 27.78 | 27.98 | 26.15 | 2.21% | 4.02% | 112761 | 30683万 | 78.01 | 78.48 | 28.29 | 55 | 柯力传感 | 2024-01-24 三 | 27.78 | 27.54 | 27.18 | 27.78 | 26.00 | -1.31% | 3.12% | 87602 | 23432万 | 76.33 | 76.78 | 27.68 | 56 | 柯力传感 | 2024-01-23 二 | 27.01 | 26.98 | 27.54 | 27.76 | 26.86 | 2.08% | 2.94% | 82473 | 22576万 | 77.34 | 77.8 | 28.05 | 57 | 柯力传感 | 2024-01-22 一 | 28.50 | 28.46 | 26.98 | 28.91 | 26.77 | -5.20% | 3.54% | 99354 | 27591万 | 75.77 | 76.22 | 27.48 | 58 | 柯力传感 | 2024-01-19 五 | 28.74 | 28.90 | 28.46 | 29.14 | 28.40 | -1.52% | 2.48% | 69631 | 19987万 | 79.92 | 80.4 | 28.99 | 59 | 柯力传感 | 2024-01-18 四 | 27.60 | 28.00 | 28.90 | 29.08 | 27.45 | 3.21% | 3.29% | 92502 | 26107万 | 81.16 | 81.64 | 29.44 | 60 | 柯力传感 | 2024-01-17 三 | 28.85 | 29.00 | 28.00 | 29.04 | 28.00 | -3.45% | 2.20% | 61750 | 17561万 | 78.63 | 79.1 | 28.52 | 61 | 柯力传感 | 2024-01-16 二 | 29.05 | 28.70 | 29.00 | 29.57 | 28.43 | 1.05% | 3.31% | 92854 | 26901万 | 81.44 | 81.93 | 29.54 | 62 | 柯力传感 | 2024-01-15 一 | 28.58 | 28.98 | 28.70 | 29.07 | 28.29 | -0.97% | 2.37% | 66628 | 19146万 | 80.6 | 81.08 | 29.23 | 63 | 柯力传感 | 2024-01-12 五 | 30.39 | 30.62 | 28.98 | 30.54 | 28.74 | -5.36% | 4.70% | 131930 | 38664万 | 81.38 | 81.87 | 29.52 | 64 | 柯力传感 | 2024-01-11 四 | 29.90 | 30.03 | 30.62 | 30.76 | 29.74 | 1.96% | 2.70% | 75767 | 23012万 | 85.99 | 86.5 | 31.19 | 65 | 柯力传感 | 2024-01-10 三 | 32.20 | 32.30 | 30.03 | 32.31 | 29.98 | -7.03% | 4.40% | 123445 | 37975万 | 84.33 | 84.84 | 30.59 | 66 | 柯力传感 | 2024-01-09 二 | 31.60 | 31.66 | 32.30 | 33.55 | 31.60 | 2.02% | 3.20% | 89747 | 29277万 | 90.71 | 91.25 | 32.9 | 67 | 柯力传感 | 2024-01-08 一 | 32.20 | 32.29 | 31.66 | 32.48 | 31.31 | -1.95% | 1.85% | 51931 | 16471万 | 88.91 | 89.44 | 32.25 | 68 | 柯力传感 | 2024-01-05 五 | 33.20 | 32.90 | 32.29 | 33.62 | 32.01 | -1.85% | 2.81% | 78841 | 25738万 | 90.68 | 91.22 | 32.89 | 69 | 柯力传感 | 2024-01-04 四 | 33.41 | 33.68 | 32.90 | 33.49 | 32.57 | -2.32% | 2.17% | 61017 | 20116万 | 92.39 | 92.94 | 33.51 | 70 | 柯力传感 | 2024-01-03 三 | 34.10 | 34.10 | 33.68 | 34.15 | 32.68 | -1.23% | 2.91% | 81754 | 27318万 | 94.58 | 95.15 | 34.3 | 71 | 柯力传感 | 2024-01-02 二 | 35.95 | 35.99 | 34.10 | 35.95 | 34.07 | -5.25% | 3.32% | 93283 | 32436万 | 95.76 | 96.33 | 34.73 | 72 | 柯力传感 | 2023-12-29 五 | 35.16 | 35.07 | 35.99 | 36.36 | 34.82 | 2.62% | 2.93% | 82324 | 29562万 | 101.07 | 101.67 | 36.66 | 73 | 柯力传感 | 2023-12-28 四 | 35.81 | 35.80 | 35.07 | 35.93 | 34.31 | -2.04% | 3.15% | 88588 | 31096万 | 98.49 | 99.07 | 35.72 | 74 | 柯力传感 | 2023-12-27 三 | 35.46 | 35.28 | 35.80 | 36.08 | 35.07 | 1.47% | 2.46% | 69009 | 24611万 | 100.54 | 101.14 | 36.46 | 75 | 柯力传感 | 2023-12-26 二 | 36.55 | 36.63 | 35.28 | 36.55 | 34.79 | -3.69% | 2.88% | 80850 | 28679万 | 99.08 | 99.67 | 35.93 | 76 | 柯力传感 | 2023-12-25 一 | 36.00 | 37.10 | 36.63 | 37.38 | 35.68 | -1.27% | 3.65% | 102565 | 37435万 | 102.87 | 103.48 | 37.31 | 77 | 柯力传感 | 2023-12-22 五 | 37.59 | 37.35 | 37.10 | 39.26 | 36.35 | -0.67% | 5.25% | 147344 | 55806万 | 104.19 | 104.81 | 37.79 | 78 | 柯力传感 | 2023-12-21 四 | 36.33 | 37.06 | 37.35 | 37.99 | 35.85 | 0.78% | 2.86% | 80406 | 29599万 | 104.89 | 105.52 | 38.04 | 79 | 柯力传感 | 2023-12-20 三 | 38.08 | 38.08 | 37.06 | 38.46 | 36.80 | -2.68% | 3.31% | 93069 | 34940万 | 104.08 | 104.7 | 37.75 | 80 | 柯力传感 | 2023-12-19 二 | 36.56 | 36.82 | 38.08 | 38.76 | 36.21 | 3.42% | 4.59% | 129022 | 48405万 | 106.94 | 107.58 | 38.79 | 81 | 柯力传感 | 2023-12-18 一 | 37.17 | 37.23 | 36.82 | 38.31 | 36.65 | -1.10% | 4.16% | 116699 | 43750万 | 103.4 | 104.02 | 37.5 | 82 | 柯力传感 | 2023-12-15 五 | 37.05 | 37.59 | 37.23 | 38.08 | 36.74 | -0.96% | 5.45% | 153001 | 56981万 | 104.55 | 105.18 | 37.92 | 83 | 柯力传感 | 2023-12-14 四 | 35.62 | 35.60 | 37.59 | 39.13 | 35.01 | 5.59% | 9.51% | 267148 | 99556万 | 105.56 | 106.19 | 38.29 | 84 | 柯力传感 | 2023-12-13 三 | 32.90 | 32.69 | 35.60 | 35.96 | 32.44 | 8.90% | 8.87% | 249045 | 87456万 | 99.98 | 100.57 | 36.26 | 85 | 柯力传感 | 2023-12-12 二 | 33.30 | 33.60 | 32.69 | 33.56 | 32.43 | -2.71% | 2.11% | 59378 | 19518万 | 91.8 | 92.35 | 33.3 | 86 | 柯力传感 | 2023-12-11 一 | 32.84 | 33.12 | 33.60 | 34.06 | 32.41 | 1.45% | 2.16% | 60634 | 20268万 | 94.36 | 94.92 | 34.22 | 87 | 柯力传感 | 2023-12-08 五 | 32.89 | 32.88 | 33.12 | 33.74 | 32.76 | 0.73% | 1.84% | 51568 | 17128万 | 93.01 | 93.57 | 33.73 | 88 | 柯力传感 | 2023-12-07 四 | 32.40 | 32.55 | 32.88 | 33.26 | 32.11 | 1.01% | 1.86% | 52263 | 17158万 | 92.34 | 92.89 | 33.49 | 89 | 柯力传感 | 2023-12-06 三 | 32.60 | 32.68 | 32.55 | 33.66 | 32.40 | -0.40% | 1.82% | 51180 | 16861万 | 91.41 | 91.96 | 33.15 | 90 | 柯力传感 | 2023-12-05 二 | 33.35 | 33.50 | 32.68 | 33.59 | 32.57 | -2.45% | 2.00% | 56046 | 18458万 | 91.78 | 92.32 | 33.29 | 91 | 柯力传感 | 2023-12-04 一 | 33.92 | 34.05 | 33.50 | 34.15 | 33.33 | -1.62% | 1.97% | 55266 | 18634万 | 94.08 | 94.64 | 34.12 | 92 | 柯力传感 | 2023-12-01 五 | 33.87 | 34.50 | 34.05 | 34.48 | 33.36 | -1.30% | 2.69% | 75488 | 25472万 | 95.62 | 96.19 | 34.68 | 93 | 柯力传感 | 2023-11-30 四 | 35.97 | 35.11 | 34.50 | 36.78 | 33.71 | -1.74% | 4.14% | 116329 | 41149万 | 96.89 | 97.46 | 35.14 | 94 | 柯力传感 | 2023-11-29 三 | 34.66 | 34.76 | 35.11 | 36.18 | 34.18 | 1.01% | 3.70% | 104006 | 36752万 | 98.6 | 99.19 | 35.76 | 95 | 柯力传感 | 2023-11-28 二 | 33.35 | 33.46 | 34.76 | 35.18 | 33.21 | 3.89% | 4.07% | 114248 | 39238万 | 97.62 | 98.2 | 35.4 | 96 | 柯力传感 | 2023-11-27 一 | 32.68 | 33.06 | 33.46 | 33.64 | 32.67 | 1.21% | 2.02% | 56805 | 18874万 | 93.97 | 94.53 | 34.08 | 97 | 柯力传感 | 2023-11-24 五 | 34.10 | 34.14 | 33.06 | 34.10 | 32.99 | -3.16% | 2.39% | 67207 | 22419万 | 92.84 | 93.4 | 33.67 | 98 | 柯力传感 | 2023-11-23 四 | 33.78 | 33.97 | 34.14 | 34.51 | 33.53 | 0.50% | 2.44% | 68552 | 23364万 | 95.88 | 96.45 | 34.77 | 99 | 柯力传感 | 2023-11-22 三 | 34.63 | 34.95 | 33.97 | 35.61 | 33.77 | -2.80% | 4.69% | 131581 | 45532万 | 95.4 | 95.97 | 34.6 | 100 | 柯力传感 | 2023-11-21 二 | 36.62 | 36.98 | 34.95 | 36.96 | 34.68 | -5.49% | 6.25% | 175635 | 62570万 | 98.15 | 98.74 | 35.6 | 101 | 柯力传感 | 2023-11-20 一 | 34.59 | 34.61 | 36.98 | 38.07 | 34.20 | 6.85% | 6.94% | 194997 | 71140万 | 103.85 | 104.47 | 37.66 | 102 | 柯力传感 | 2023-11-17 五 | 34.75 | 34.74 | 34.61 | 35.48 | 34.26 | -0.37% | 4.16% | 116965 | 40586万 | 97.2 | 97.77 | 35.25 | 103 | 柯力传感 | 2023-11-16 四 | 36.69 | 37.18 | 34.74 | 36.69 | 34.00 | -6.56% | 5.54% | 155686 | 54620万 | 97.56 | 98.14 | 35.38 | 104 | 柯力传感 | 2023-11-15 三 | 33.95 | 33.80 | 37.18 | 37.18 | 33.69 | 10.00% | 5.26% | 147650 | 52580万 | 104.41 | 105.04 | 37.87 | 105 | 柯力传感 | 2023-11-14 二 | 33.41 | 33.51 | 33.80 | 34.30 | 33.13 | 0.87% | 3.25% | 91327 | 30805万 | 94.92 | 95.49 | 34.43 | 106 | 柯力传感 | 2023-11-13 一 | 33.70 | 33.74 | 33.51 | 35.75 | 33.13 | -0.68% | 4.88% | 136942 | 46822万 | 94.11 | 94.67 | 34.13 | 107 | 柯力传感 | 2023-11-10 五 | 32.79 | 32.85 | 33.74 | 34.38 | 32.00 | 2.71% | 4.47% | 125563 | 41934万 | 94.75 | 95.32 | 34.36 | 108 | 柯力传感 | 2023-11-09 四 | 32.64 | 32.64 | 32.85 | 34.09 | 32.28 | 0.64% | 4.57% | 128217 | 42534万 | 92.25 | 92.8 | 33.46 | 109 | 柯力传感 | 2023-11-08 三 | 32.87 | 32.89 | 32.64 | 33.17 | 32.15 | -0.76% | 3.96% | 111223 | 36265万 | 91.66 | 92.21 | 33.24 | 110 | 柯力传感 | 2023-11-07 二 | 32.10 | 32.41 | 32.89 | 33.98 | 31.68 | 1.48% | 6.42% | 180211 | 59385万 | 92.36 | 92.92 | 33.5 | 111 | 柯力传感 | 2023-11-06 一 | 31.00 | 30.05 | 32.41 | 33.06 | 30.85 | 7.85% | 7.54% | 211685 | 67249万 | 91.02 | 91.56 | 33.01 | 112 | 柯力传感 | 2023-11-03 五 | 29.48 | 27.32 | 30.05 | 30.05 | 28.56 | 9.99% | 4.15% | 116497 | 34242万 | 84.39 | 84.89 | 30.61 | 113 | 柯力传感 | 2023-11-02 四 | 28.25 | 28.06 | 27.32 | 28.88 | 27.28 | -2.64% | 2.08% | 58488 | 16357万 | 76.72 | 77.18 | 27.83 | 114 | 柯力传感 | 2023-11-01 三 | 27.98 | 28.11 | 28.06 | 28.25 | 27.71 | -0.18% | 1.64% | 46072 | 12895万 | 78.8 | 79.27 | 28.58 | 115 | 柯力传感 | 2023-10-31 二 | 28.20 | 28.64 | 28.11 | 28.50 | 27.40 | -1.85% | 2.17% | 60993 | 17029万 | 78.94 | 79.41 | 28.63 | 116 | 柯力传感 | 2023-10-30 一 | 26.96 | 27.26 | 28.64 | 28.72 | 26.60 | 5.06% | 3.51% | 98581 | 27486万 | 80.43 | 80.91 | 29.63 | 117 | 柯力传感 | 2023-10-27 五 | 26.50 | 26.82 | 27.26 | 27.58 | 26.30 | 1.64% | 1.72% | 48239 | 13000万 | 76.55 | 77.01 | 28.2 | 118 | 柯力传感 | 2023-10-26 四 | 26.99 | 27.12 | 26.82 | 26.99 | 26.20 | -1.11% | 2.17% | 60986 | 16195万 | 75.32 | 75.77 | 27.75 | 119 | 柯力传感 | 2023-10-25 三 | 27.10 | 26.31 | 27.12 | 28.39 | 27.04 | 3.08% | 3.36% | 94349 | 26001万 | 76.16 | 76.62 | 28.06 | 120 | 柯力传感 | 2023-10-24 二 | 25.92 | 25.89 | 26.31 | 26.83 | 25.69 | 1.62% | 1.87% | 52488 | 13823万 | 73.89 | 74.33 | 27.22 | 121 | 柯力传感 | 2023-10-23 一 | 26.62 | 26.90 | 25.89 | 26.98 | 25.63 | -3.75% | 2.06% | 57758 | 15068万 | 72.71 | 73.14 | 26.79 | 122 | 柯力传感 | 2023-10-20 五 | 27.55 | 27.69 | 26.90 | 28.20 | 26.85 | -2.85% | 1.79% | 50320 | 13756万 | 75.54 | 75.99 | 27.83 | 123 | 柯力传感 | 2023-10-19 四 | 27.91 | 28.18 | 27.69 | 28.30 | 27.59 | -1.74% | 1.89% | 53167 | 14877万 | 77.76 | 78.23 | 28.65 | 124 | 柯力传感 | 2023-10-18 三 | 28.63 | 28.76 | 28.18 | 28.73 | 27.88 | -2.02% | 1.62% | 45471 | 12817万 | 79.14 | 79.61 | 29.16 | 125 | 柯力传感 | 2023-10-17 二 | 29.98 | 29.98 | 28.76 | 29.98 | 28.52 | -4.07% | 2.46% | 69053 | 19937万 | 80.77 | 81.25 | 29.76 | 126 | 柯力传感 | 2023-10-16 一 | 29.81 | 30.06 | 29.98 | 30.77 | 29.50 | -0.27% | 2.29% | 64383 | 19351万 | 84.19 | 84.69 | 31.02 | 127 | 柯力传感 | 2023-10-13 五 | 30.83 | 30.98 | 30.06 | 31.43 | 29.90 | -2.97% | 2.48% | 69743 | 21334万 | 84.42 | 84.92 | 31.1 | 128 | 柯力传感 | 2023-10-12 四 | 31.43 | 31.48 | 30.98 | 31.78 | 30.52 | -1.59% | 2.22% | 62483 | 19352万 | 87 | 87.52 | 32.05 | 129 | 柯力传感 | 2023-10-11 三 | 30.80 | 30.61 | 31.48 | 32.45 | 29.88 | 2.84% | 3.52% | 98793 | 30802万 | 88.41 | 88.93 | 32.57 | 130 | 柯力传感 | 2023-10-10 二 | 31.40 | 31.43 | 30.61 | 31.46 | 30.37 | -2.61% | 2.15% | 60367 | 18612万 | 85.96 | 86.47 | 31.67 | 131 | 柯力传感 | 2023-10-09 一 | 32.03 | 32.29 | 31.43 | 32.03 | 30.40 | -2.66% | 2.65% | 74467 | 23139万 | 88.26 | 88.79 | 32.52 | 132 | 柯力传感 | 2023-09-28 四 | 31.80 | 32.13 | 32.29 | 32.50 | 31.46 | 0.50% | 2.96% | 83064 | 26665万 | 90.68 | 91.22 | 33.41 | 133 | 柯力传感 | 2023-09-27 三 | 32.20 | 32.03 | 32.13 | 32.68 | 31.55 | 0.31% | 3.43% | 96250 | 30906万 | 90.23 | 90.77 | 33.24 | 134 | 柯力传感 | 2023-09-26 二 | 32.50 | 32.50 | 32.03 | 32.74 | 31.60 | -1.45% | 3.97% | 111595 | 35981万 | 89.95 | 90.49 | 33.14 | 135 | 柯力传感 | 2023-09-25 一 | 33.27 | 31.93 | 32.50 | 34.83 | 31.59 | 1.79% | 8.13% | 228279 | 75387万 | 91.27 | 91.81 | 33.63 | 136 | 柯力传感 | 2023-09-22 五 | 29.63 | 30.00 | 31.93 | 32.50 | 29.60 | 6.43% | 5.24% | 147186 | 45965万 | 89.67 | 90.2 | 33.04 | 137 | 柯力传感 | 2023-09-21 四 | 29.96 | 30.16 | 30.00 | 30.57 | 29.45 | -0.53% | 2.68% | 75384 | 22634万 | 84.25 | 84.75 | 31.04 | 138 | 柯力传感 | 2023-09-20 三 | 29.46 | 29.46 | 30.16 | 31.06 | 29.11 | 2.38% | 4.06% | 114121 | 34608万 | 84.7 | 85.2 | 31.21 | 139 | 柯力传感 | 2023-09-19 二 | 30.14 | 30.30 | 29.46 | 30.29 | 29.30 | -2.77% | 2.40% | 67414 | 19934万 | 82.73 | 83.23 | 30.48 | 140 | 柯力传感 | 2023-09-18 一 | 29.49 | 29.35 | 30.30 | 31.43 | 29.07 | 3.24% | 4.38% | 122882 | 37560万 | 85.09 | 85.6 | 31.35 | 141 | 柯力传感 | 2023-09-15 五 | 30.16 | 30.15 | 29.35 | 30.48 | 29.20 | -2.65% | 2.61% | 73215 | 21732万 | 82.42 | 82.92 | 30.37 | 142 | 柯力传感 | 2023-09-14 四 | 31.00 | 31.02 | 30.15 | 31.16 | 30.08 | -2.80% | 2.73% | 76755 | 23352万 | 84.67 | 85.18 | 31.2 | 143 | 柯力传感 | 2023-09-13 三 | 31.70 | 31.91 | 31.02 | 31.91 | 30.39 | -2.79% | 3.99% | 112138 | 34833万 | 87.11 | 87.63 | 32.1 | 144 | 柯力传感 | 2023-09-12 二 | 32.67 | 32.47 | 31.91 | 33.30 | 31.72 | -1.72% | 4.93% | 138327 | 44736万 | 89.61 | 90.15 | 33.02 | 145 | 柯力传感 | 2023-09-11 一 | 33.00 | 33.80 | 32.47 | 33.25 | 31.80 | -3.93% | 5.86% | 164695 | 53474万 | 91.19 | 91.73 | 33.6 | 146 | 柯力传感 | 2023-09-08 五 | 31.50 | 33.38 | 33.80 | 34.93 | 31.40 | 1.26% | 9.96% | 279798 | 93335万 | 94.92 | 95.49 | 34.97 | 147 | 柯力传感 | 2023-09-07 四 | 31.13 | 31.12 | 33.38 | 33.69 | 29.91 | 7.26% | 11.34% | 318447 | 102235万 | 93.74 | 94.3 | 34.54 | 148 | 柯力传感 | 2023-09-06 三 | 31.39 | 31.56 | 31.12 | 31.80 | 30.89 | -1.39% | 4.73% | 132872 | 41484万 | 87.39 | 87.92 | 32.2 | 149 | 柯力传感 | 2023-09-05 二 | 31.56 | 31.69 | 31.56 | 33.24 | 31.11 | -0.41% | 8.04% | 225780 | 72419万 | 88.63 | 89.16 | 32.65 | 150 | 柯力传感 | 2023-09-04 一 | 31.97 | 32.22 | 31.69 | 31.97 | 31.05 | -1.64% | 7.37% | 206973 | 65158万 | 88.99 | 89.53 | 32.79 | 151 | 柯力传感 | 2023-09-01 五 | 30.59 | 30.59 | 32.22 | 32.61 | 29.94 | 5.33% | 11.33% | 318180 | 100031万 | 90.48 | 91.02 | 33.34 | 152 | 柯力传感 | 2023-08-31 四 | 29.95 | 29.65 | 30.59 | 31.34 | 29.45 | 3.17% | 11.67% | 327630 | 99927万 | 85.91 | 86.42 | 31.65 | 153 | 柯力传感 | 2023-08-30 三 | 28.03 | 26.95 | 29.65 | 29.65 | 27.86 | 10.02% | 6.68% | 187546 | 54751万 | 83.27 | 83.76 | 30.68 | 154 | 柯力传感 | 2023-08-29 二 | 24.50 | 24.50 | 26.95 | 26.95 | 24.48 | 10.00% | 4.94% | 138710 | 36594万 | 75.68 | 76.14 | 27.88 | 155 | 柯力传感 | 2023-08-28 一 | 26.21 | 25.28 | 24.50 | 26.49 | 24.25 | -3.09% | 6.70% | 188257 | 47246万 | 68.8 | 69.21 | 25.35 | 156 | 柯力传感 | 2023-08-25 五 | 27.95 | 28.09 | 25.28 | 27.96 | 25.28 | -10.00% | 4.95% | 138884 | 35912万 | 70.99 | 71.42 | 25.39 | 157 | 柯力传感 | 2023-08-23 三 | 27.38 | 27.43 | 28.49 | 29.49 | 26.33 | 3.86% | 8.37% | 234921 | 66235万 | 80.01 | 80.49 | 28.62 | 158 | 柯力传感 | 2023-08-22 二 | 27.46 | 27.09 | 27.43 | 27.65 | 26.38 | 1.26% | 5.55% | 155804 | 42110万 | 77.03 | 77.49 | 27.55 |
|
行情刷新 | 流通股东
|