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 2025-11-17 一 62.10 62.20 62.50 62.70 61.81 0.48% 0.84% 23540 14684万 175.52 175.52 54.18 2 柯力传感 2025-11-18 二 62.50 62.50 62.28 62.91 61.86 -0.35% 0.94% 26481 16530万 174.9 174.9 53.99 3 柯力传感 2025-11-19 三 62.35 62.28 61.38 62.68 61.27 -1.45% 0.89% 25104 15512万 172.37 172.37 53.21 4 柯力传感 2025-11-20 四 62.25 61.38 60.35 62.26 60.33 -1.68% 0.96% 27093 16508万 169.48 169.48 52.31 5 柯力传感 2025-11-21 五 59.80 60.35 60.32 61.27 59.00 -0.05% 2.01% 56525 33980万 169.4 169.4 52.29 6 柯力传感 2025-11-24 一 60.10 60.32 60.65 60.88 59.36 0.55% 1.22% 34180 20525万 170.32 170.32 52.57 7 柯力传感 2025-11-25 二 60.82 60.65 60.83 61.50 60.75 0.30% 1.14% 32103 19625万 170.83 170.83 52.73 8 柯力传感 2025-11-26 三 60.82 60.83 61.40 61.88 60.18 0.94% 1.16% 32531 19959万 172.43 172.43 53.22 9 柯力传感 2025-11-27 四 61.48 61.40 61.22 62.30 61.18 -0.29% 1.04% 29200 18011万 171.92 171.92 53.07 10 柯力传感 2025-11-28 五 61.15 61.22 62.20 62.98 60.62 1.60% 1.41% 39641 24486万 174.68 174.68 53.92 11 柯力传感 2025-12-01 一 61.59 62.20 62.52 62.60 61.59 0.51% 1.20% 33680 20957万 175.57 175.57 54.2 12 柯力传感 2025-12-02 二 62.48 62.52 61.10 62.48 61.05 -2.27% 0.90% 25285 15559万 171.59 171.59 52.96 13 柯力传感 2025-12-03 三 61.49 61.10 60.42 61.65 60.31 -1.11% 0.75% 20939 12731万 169.68 169.68 52.37 14 柯力传感 2025-12-04 四 61.93 60.42 63.35 63.88 61.62 4.85% 3.46% 97222 61130万 177.91 177.91 54.91 15 柯力传感 2025-12-05 五 62.89 63.35 64.33 64.46 62.25 1.55% 2.39% 67043 42585万 180.66 180.66 55.76 16 柯力传感 2025-12-08 一 64.66 64.33 64.88 65.50 64.02 0.85% 2.22% 62294 40344万 182.2 182.2 56.24 17 柯力传感 2025-12-09 二 65.20 64.88 65.25 66.55 64.90 0.57% 2.59% 72856 47934万 183.24 183.24 56.56 18 柯力传感 2025-12-10 三 64.81 65.25 65.76 66.09 64.81 0.78% 1.69% 47401 31107万 184.67 184.67 57 19 柯力传感 2025-12-11 四 65.91 65.76 64.41 65.91 64.39 -2.05% 1.63% 45667 29664万 180.88 180.88 55.83 20 柯力传感 2025-12-12 五 64.21 64.41 64.34 64.66 63.32 -0.11% 1.59% 44705 28564万 180.69 180.69 55.77 21 柯力传感 2025-12-15 一 63.98 64.34 63.20 64.49 63.15 -1.77% 1.10% 30969 19720万 177.48 177.48 54.78 22 柯力传感 2025-12-16 二 63.14 63.20 62.09 63.38 62.03 -1.76% 1.07% 30114 18813万 174.37 174.37 53.82 23 柯力传感 2025-12-17 三 62.00 62.09 63.46 63.60 61.73 2.21% 1.26% 35347 22140万 178.21 178.21 55.01 24 柯力传感 2025-12-18 四 63.17 63.46 62.22 63.50 62.18 -1.95% 1.01% 28277 17762万 174.73 174.73 53.94 25 柯力传感 2025-12-19 五 62.84 62.22 63.10 63.82 62.51 1.41% 1.18% 33028 20898万 177.2 177.2 54.7 26 柯力传感 2025-12-22 一 63.83 63.10 64.42 64.71 63.40 2.09% 1.70% 47863 30722万 180.91 180.91 55.84 27 柯力传感 2025-12-23 二 64.34 64.42 63.42 64.34 63.21 -1.55% 1.09% 30642 19522万 178.1 178.1 54.98 28 柯力传感 2025-12-24 三 63.21 63.42 63.53 63.79 63.21 0.17% 0.91% 25570 16241万 178.41 178.41 55.07 29 柯力传感 2025-12-25 四 63.61 63.53 66.15 66.47 63.61 4.12% 3.17% 89037 58242万 185.77 185.77 57.34 30 柯力传感 2025-12-26 五 66.30 66.15 65.50 66.66 64.82 -0.98% 2.32% 65178 42846万 183.94 183.94 56.78 31 柯力传感 2025-12-29 一 65.55 65.50 66.76 67.23 65.49 1.92% 2.75% 77227 51410万 187.48 187.48 57.87 32 柯力传感 2025-12-30 二 66.92 66.76 70.33 70.99 66.05 5.35% 5.84% 163998 113293万 197.51 197.51 60.97 33 柯力传感 2025-12-31 三 70.00 70.33 72.00 73.00 68.94 2.37% 5.86% 164647 117478万 202.2 202.2 62.41 34 柯力传感 2026-01-05 一 71.00 72.00 70.62 71.01 69.56 -1.92% 4.05% 113646 79846万 198.32 198.32 61.22 35 柯力传感 2026-01-06 二 70.62 70.62 70.66 71.33 69.88 0.06% 3.01% 84435 59411万 198.43 198.43 61.25 36 柯力传感 2026-01-07 三 70.34 70.66 68.86 70.34 68.51 -2.55% 3.72% 104461 72431万 193.38 193.38 59.69 37 柯力传感 2026-01-08 四 68.23 68.86 69.20 69.70 68.23 0.49% 1.96% 54974 38020万 194.33 194.33 59.99 38 柯力传感 2026-01-09 五 69.00 69.20 69.85 70.29 68.72 0.94% 2.56% 72023 50231万 196.16 196.16 60.55 39 柯力传感 2026-01-12 一 69.85 69.85 70.44 70.67 68.91 0.84% 3.52% 98989 69193万 197.82 197.82 61.06 40 柯力传感 2026-01-13 二 70.40 70.44 68.65 71.00 68.43 -2.54% 3.09% 86698 60401万 192.79 192.79 59.51 41 柯力传感 2026-01-14 三 68.58 68.65 67.62 69.67 67.00 -1.50% 3.22% 90335 61741万 189.9 189.9 58.62 42 柯力传感 2026-01-15 四 67.56 67.62 68.14 68.48 67.30 0.77% 1.57% 44222 30042万 191.36 191.36 59.07 43 柯力传感 2026-01-16 五 68.60 68.14 70.28 71.47 68.59 3.14% 3.94% 110619 77565万 197.37 197.37 60.92 44 柯力传感 2026-01-19 一 71.18 70.28 72.19 72.76 70.80 2.72% 4.88% 137022 98607万 202.73 202.73 62.58 45 柯力传感 2026-01-20 二 72.07 72.19 70.35 72.56 69.76 -2.55% 3.31% 92846 65784万 197.56 197.56 60.98 46 柯力传感 2026-01-21 三 69.81 70.35 71.95 72.76 69.57 2.27% 3.82% 107357 76879万 202.06 202.06 62.37 47 柯力传感 2026-01-22 四 71.79 71.95 71.63 73.28 71.25 -0.44% 2.94% 82613 59666万 201.16 201.16 62.09 48 柯力传感 2026-01-23 五 71.63 71.63 72.00 73.30 70.64 0.52% 3.30% 92638 66787万 202.2 202.2 62.41 49 柯力传感 2026-01-26 一 72.40 72.00 68.37 72.96 68.34 -5.04% 3.42% 96024 66965万 192 192 59.27 50 柯力传感 2026-01-27 二 68.49 68.37 69.06 69.16 65.84 1.01% 2.73% 76585 51707万 193.94 193.94 59.86 51 柯力传感 2026-01-28 三 68.50 69.06 67.28 68.51 66.95 -2.58% 1.88% 52868 35677万 188.94 188.94 58.32 52 柯力传感 2026-01-29 四 66.88 67.28 65.88 67.99 65.88 -2.08% 1.71% 48104 32070万 185.01 185.01 57.11 53 柯力传感 2026-01-30 五 65.86 65.88 66.75 67.48 65.01 1.32% 1.75% 49201 32674万 187.45 187.45 57.86 54 柯力传感 2026-02-02 一 67.45 66.75 65.16 67.47 65.15 -2.38% 1.51% 42283 28152万 182.99 182.99 56.48 55 柯力传感 2026-02-03 二 65.46 65.16 67.08 67.18 65.20 2.95% 1.58% 44259 29470万 188.38 188.38 58.15 56 柯力传感 2026-02-04 三 66.83 67.08 66.72 66.83 66.00 -0.54% 1.11% 31084 20637万 187.37 187.37 57.84 57 柯力传感 2026-02-05 四 66.42 66.72 64.72 66.50 64.50 -3.00% 1.60% 44822 29208万 181.75 181.75 56.1 58 柯力传感 2026-02-06 五 64.00 64.72 65.66 66.66 63.68 1.45% 1.61% 45129 29658万 184.39 184.39 56.92 59 柯力传感 2026-02-09 一 66.69 65.66 66.35 66.77 65.77 1.05% 1.10% 30786 20373万 186.33 186.33 57.52 60 柯力传感 2026-02-10 二 66.35 66.35 66.88 67.38 66.20 0.80% 1.46% 40877 27339万 187.82 187.82 57.97 61 柯力传感 2026-02-11 三 66.76 66.88 66.20 67.07 66.18 -1.02% 0.86% 24073 16016万 185.91 185.91 57.39 62 柯力传感 2026-02-12 四 66.03 66.20 67.10 67.20 66.03 1.36% 1.24% 34772 23271万 188.44 188.44 58.17 63 柯力传感 2026-02-13 五 66.82 67.10 67.39 67.92 66.67 0.43% 1.48% 41469 27986万 189.25 189.25 58.42 64 柯力传感 2026-02-24 二 69.51 67.39 67.30 69.51 66.66 -0.13% 2.12% 59414 40042万 189 189 58.34 65 柯力传感 2026-02-25 三 67.26 67.30 66.48 67.26 66.21 -1.22% 1.47% 41339 27491万 186.7 186.7 57.63 66 柯力传感 2026-02-26 四 66.75 66.48 65.78 66.75 65.28 -1.05% 1.64% 46143 30320万 184.73 184.73 57.02 67 柯力传感 2026-02-27 五 65.50 65.78 65.15 65.88 65.05 -0.96% 1.25% 35167 22982万 182.96 182.96 56.47 68 柯力传感 2026-03-02 一 64.18 65.15 63.04 64.18 62.90 -3.24% 2.01% 56389 35740万 177.04 177.04 54.65 69 柯力传感 2026-03-03 二 63.12 63.04 60.35 63.50 60.28 -4.27% 1.99% 55860 34349万 169.48 169.48 52.31 70 柯力传感 2026-03-04 三 59.80 60.35 60.13 60.80 59.50 -0.36% 1.31% 36786 22162万 168.86 168.86 52.12 71 柯力传感 2026-03-05 四 61.30 60.13 60.60 61.38 60.29 0.78% 1.01% 28275 17180万 170.18 170.18 52.53 72 柯力传感 2026-03-06 五 60.31 60.60 61.02 61.25 60.27 0.69% 0.66% 18418 11221万 171.36 171.36 52.89 73 柯力传感 2026-03-09 一 60.10 61.02 60.67 60.87 59.11 -0.57% 1.09% 30657 18312万 170.38 170.38 52.59 74 柯力传感 2026-03-10 二 61.30 60.67 62.04 62.30 61.20 2.26% 1.31% 36695 22683万 174.23 174.23 53.78 75 柯力传感 2026-03-11 三 62.03 62.04 61.72 62.49 61.52 -0.52% 0.75% 21064 13024万 173.33 173.33 53.5 76 柯力传感 2026-03-12 四 61.57 61.72 60.86 61.86 60.59 -1.39% 0.75% 21171 12931万 170.91 170.91 52.76 77 柯力传感 2026-03-13 五 60.57 60.86 60.07 60.75 60.01 -1.30% 0.62% 17448 10527万 168.69 168.69 52.07 78 柯力传感 2026-03-16 一 60.09 60.07 60.58 60.59 59.25 0.85% 0.74% 20851 12524万 170.13 170.13 52.51 79 柯力传感 2026-03-17 二 60.72 60.58 59.80 60.93 59.71 -1.29% 0.74% 20652 12439万 167.94 167.94 51.84 80 柯力传感 2026-03-18 三 59.86 59.80 59.92 60.29 59.28 0.20% 0.70% 19565 11678万 168.27 168.27 51.94 81 柯力传感 2026-03-19 四 59.13 59.92 57.65 59.45 57.40 -3.79% 1.36% 38194 22176万 161.9 161.9 49.97 82 柯力传感 2026-03-20 五 57.58 57.65 56.74 58.08 56.58 -1.58% 1.03% 28960 16539万 159.34 159.34 49.18 83 柯力传感 2026-03-23 一 56.12 56.74 54.85 57.57 54.30 -3.33% 1.52% 42778 24005万 154.04 154.04 47.55

行情刷新 | 流通股东