可立克（002782）历史行情

以下为可立克近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.850	13.580	13.850	13.040	-0.300	-2.161%	9.23万	0.00亿	0.000%
2026-10-08	14.050	13.880	14.600	13.710	-0.110	-0.786%	8.67万	0.00亿	0.000%
2026-10-07	14.640	13.990	14.640	13.980	-0.360	-2.509%	532.85万	0.76亿	1.088%
2026-10-06	14.640	13.990	14.640	13.980	-0.360	-2.509%	532.85万	0.76亿	1.088%
2026-10-05	14.640	13.990	14.640	13.980	-0.360	-2.509%	532.85万	0.76亿	1.088%
2026-10-02	14.640	13.990	14.640	13.980	-0.360	-2.509%	532.85万	0.76亿	1.088%
2026-10-01	14.640	13.990	14.640	13.980	-0.360	-2.509%	532.85万	0.76亿	1.088%
2026-09-30	14.640	13.990	14.640	13.980	-0.360	-2.509%	5.33万	0.00亿	0.000%
2026-09-29	14.420	14.350	14.480	14.110	0.210	1.485%	6.47万	0.00亿	0.000%
2026-09-28	14.960	14.140	14.960	13.950	-0.820	-5.481%	9.62万	0.00亿	0.000%
2026-09-27	15.430	14.960	15.430	14.930	-0.560	-3.608%	683.59万	1.03亿	1.396%
2026-09-24	15.430	14.960	15.430	14.930	-0.560	-3.608%	6.84万	0.00亿	0.000%
2026-09-23	15.300	15.520	15.640	15.240	0.190	1.239%	7.56万	0.00亿	0.000%
2026-09-22	15.630	15.330	15.680	15.280	-0.170	-1.097%	7.36万	0.00亿	0.000%
2026-09-21	15.210	15.500	15.620	15.160	0.290	1.907%	8.94万	0.00亿	0.000%
2026-09-18	15.080	15.210	15.350	14.880	0.340	2.286%	7.50万	0.00亿	0.000%
2026-09-17	14.930	14.870	15.110	14.720	-0.110	-0.734%	4.98万	0.00亿	0.000%
2026-09-16	14.770	14.980	15.170	14.680	0.180	1.216%	6.48万	0.00亿	0.000%
2026-09-15	14.960	14.800	15.150	14.730	-0.250	-1.661%	5.22万	0.00亿	0.000%
2026-09-14	14.800	15.050	15.280	14.700	0.100	0.669%	5.24万	0.00亿	0.000%
2026-09-11	14.840	14.950	15.180	14.530	-0.150	-0.993%	7.30万	0.00亿	0.000%
2026-09-10	15.250	15.100	15.350	15.000	-0.310	-2.012%	5.58万	0.00亿	0.000%
2026-09-09	15.410	15.410	15.750	15.310	-0.030	-0.194%	7.45万	0.00亿	0.000%
2026-09-08	15.800	15.440	15.850	15.340	-0.300	-1.906%	8.20万	0.00亿	0.000%
2026-09-07	15.340	15.740	15.810	15.260	0.500	3.281%	8.76万	0.00亿	0.000%
2026-09-04	15.660	15.240	16.090	15.160	-0.320	-2.057%	10.09万	0.00亿	0.000%
2026-09-03	15.490	15.560	15.770	15.180	0.150	0.973%	8.20万	0.00亿	0.000%
2026-09-02	15.100	15.410	15.560	15.060	0.040	0.260%	8.68万	0.00亿	0.000%
2026-09-01	15.630	15.370	15.730	15.120	-0.320	-2.040%	9.10万	0.00亿	0.000%
2026-08-31	14.930	15.690	15.840	14.800	0.580	3.839%	13.96万	0.00亿	0.000%
2026-08-28	15.140	15.110	15.500	15.050	-0.090	-0.592%	8.54万	0.00亿	0.000%
2026-08-27	15.050	15.200	15.320	14.920	0.110	0.729%	9.40万	0.00亿	0.000%
2026-08-26	15.200	15.090	15.470	14.800	-0.120	-0.789%	5.95万	0.00亿	0.000%
2026-08-25	14.840	15.210	15.330	14.560	0.220	1.468%	6.31万	0.00亿	0.000%
2026-08-24	15.220	14.990	15.380	14.620	-0.350	-2.282%	7.59万	0.00亿	0.000%
2026-08-21	15.000	15.340	15.550	14.850	0.230	1.522%	7.46万	0.00亿	0.000%
2026-08-20	15.200	15.110	15.320	14.970	0.180	1.206%	7.99万	0.00亿	0.000%
2026-08-19	15.700	14.930	15.850	14.870	-1.100	-6.862%	13.05万	0.00亿	0.000%
2026-08-18	16.360	16.030	17.080	15.920	-0.350	-2.137%	13.10万	0.00亿	0.000%
2026-08-17	15.940	16.380	16.430	15.660	0.490	3.084%	11.00万	0.00亿	0.000%
2026-08-14	15.860	15.890	15.960	15.510	0.130	0.825%	9.89万	0.00亿	0.000%
2026-08-13	16.060	15.760	16.280	15.750	-0.290	-1.807%	14.09万	0.00亿	0.000%
2026-08-12	15.310	16.050	16.190	15.310	0.640	4.153%	12.85万	0.00亿	0.000%
2026-08-11	15.450	15.410	15.610	15.150	-0.240	-1.534%	10.50万	0.00亿	0.000%
2026-08-10	15.750	15.650	16.100	15.380	0.230	1.492%	16.32万	0.00亿	0.000%
2026-08-07	14.980	15.420	15.580	14.660	0.460	3.075%	16.92万	0.00亿	0.000%
2026-08-06	14.880	14.960	15.090	14.630	-0.020	-0.134%	10.82万	0.00亿	0.000%
2026-08-05	14.600	14.980	15.020	14.440	0.340	2.322%	12.26万	0.00亿	0.000%
2026-08-04	14.180	14.640	14.720	13.970	0.550	3.903%	14.37万	0.00亿	0.000%
2026-08-03	13.580	14.090	14.170	13.480	0.550	4.062%	15.11万	0.00亿	0.000%
2026-07-31	13.660	13.540	13.910	13.520	0.330	2.498%	12.50万	0.00亿	0.000%
2026-07-30	13.830	13.210	13.930	13.100	-0.780	-5.575%	13.81万	0.00亿	0.000%
2026-07-29	13.960	13.990	14.080	13.550	0.040	0.287%	10.09万	0.00亿	0.000%
2026-07-28	14.220	13.950	14.410	13.830	-0.430	-2.990%	9.37万	0.00亿	0.000%
2026-07-27	13.950	14.380	14.400	13.900	0.430	3.082%	10.01万	0.00亿	0.000%
2026-07-24	14.180	13.950	14.450	13.810	-0.500	-3.460%	10.48万	0.00亿	0.000%
2026-07-23	14.100	14.450	14.530	13.970	0.440	3.141%	11.62万	0.00亿	0.000%
2026-07-22	14.090	14.010	14.500	13.880	-0.120	-0.849%	12.55万	0.00亿	0.000%
2026-07-21	13.720	14.130	14.170	12.470	0.610	4.512%	17.12万	0.00亿	0.000%
2026-07-20	14.430	13.520	14.730	13.300	-0.710	-4.989%	15.72万	0.00亿	0.000%
2026-07-17	15.200	14.230	15.360	14.090	-1.030	-6.750%	13.88万	0.00亿	0.000%
2026-07-16	15.500	15.260	15.930	15.160	-0.580	-3.662%	10.46万	0.00亿	0.000%
2026-07-15	16.210	15.840	16.590	15.730	-0.360	-2.222%	10.69万	0.00亿	0.000%
2026-07-14	16.000	16.200	16.250	15.370	0.270	1.695%	11.46万	0.00亿	0.000%
2026-07-13	17.230	15.930	17.300	15.830	-1.470	-8.448%	15.56万	0.00亿	0.000%
2026-07-10	17.720	17.400	18.020	17.370	-0.350	-1.972%	11.81万	0.00亿	0.000%
2026-07-09	17.580	17.750	17.830	16.800	0.190	1.082%	13.97万	0.00亿	0.000%
2026-07-08	18.850	17.560	19.030	17.500	-1.230	-6.546%	17.23万	0.00亿	0.000%
2026-07-07	19.900	18.790	20.170	18.750	-1.230	-6.144%	16.01万	0.00亿	0.000%
2026-07-06	19.930	20.020	21.400	19.800	0.100	0.502%	19.70万	0.00亿	0.000%
2026-07-03	19.700	19.920	20.540	19.600	0.220	1.117%	12.62万	0.00亿	0.000%
2026-07-02	20.220	19.700	20.650	19.630	-0.980	-4.739%	15.40万	0.00亿	0.000%
2026-07-01	21.160	20.680	21.580	20.540	-0.370	-1.758%	14.99万	0.00亿	0.000%
2026-06-30	20.980	21.050	21.280	20.420	0.220	1.056%	12.48万	0.00亿	0.000%
2026-06-29	21.510	20.830	22.700	20.200	-0.690	-3.206%	15.24万	0.00亿	0.000%
2026-06-26	22.570	21.520	23.350	21.400	-1.180	-5.198%	17.66万	0.00亿	0.000%
2026-06-25	23.850	22.700	23.900	22.530	-1.140	-4.782%	17.23万	0.00亿	0.000%
2026-06-24	23.720	23.840	24.550	22.990	-0.370	-1.528%	18.58万	0.00亿	0.000%
2026-06-23	24.990	24.210	25.370	24.030	-0.820	-3.276%	27.69万	0.00亿	0.000%
2026-06-22	24.700	25.030	25.960	24.500	0.660	2.708%	32.68万	0.00亿	0.000%
2026-06-18	24.570	24.370	24.840	24.200	-0.320	-1.296%	19.19万	0.00亿	0.000%
2026-06-17	25.830	24.690	26.180	24.550	-1.010	-3.930%	33.37万	0.00亿	0.000%
2026-06-16	23.660	25.700	25.700	23.200	2.340	10.017%	10.60万	0.00亿	0.000%
2026-06-15	22.340	23.360	23.370	22.340	1.310	5.941%	15.94万	0.00亿	0.000%
2026-06-12	23.150	22.050	24.260	21.860	-0.470	-2.087%	16.45万	0.00亿	0.000%
2026-06-11	23.180	22.520	23.350	22.270	-0.850	-3.637%	12.87万	0.00亿	0.000%
2026-06-10	24.800	23.370	24.810	23.080	-1.450	-5.842%	14.21万	0.00亿	0.000%
2026-06-09	25.260	24.820	25.280	24.100	0.760	3.159%	15.52万	0.00亿	0.000%
2026-06-08	25.630	24.060	26.150	23.860	-1.950	-7.497%	18.44万	0.00亿	0.000%
2026-06-05	25.050	26.010	26.700	23.410	0.810	3.214%	29.66万	0.00亿	0.000%
2026-06-04	24.900	25.200	26.090	24.900	-0.200	-0.787%	15.62万	0.00亿	0.000%
2026-06-03	26.110	25.400	27.330	25.020	-0.970	-3.678%	31.10万	0.00亿	0.000%
2026-06-02	26.670	26.370	27.180	25.700	-0.620	-2.297%	17.96万	0.00亿	0.000%
2026-06-01	27.800	26.990	28.320	26.520	-0.730	-2.633%	23.87万	0.00亿	0.000%
2026-05-29	29.400	27.720	29.420	27.390	-2.240	-7.477%	34.67万	0.00亿	0.000%
2026-05-28	29.120	29.960	30.630	28.700	-0.180	-0.597%	47.47万	0.00亿	0.000%
2026-05-27	28.540	30.140	31.230	28.110	1.600	5.606%	46.16万	0.00亿	0.000%
2026-05-26	28.100	28.540	29.970	27.360	0.230	0.812%	42.96万	0.00亿	0.000%
2026-05-25	29.330	28.310	29.890	27.780	-0.560	-1.940%	29.66万	0.00亿	0.000%
2026-05-22	28.750	28.870	30.460	28.270	0.670	2.376%	39.59万	0.00亿	0.000%
2026-05-21	30.360	28.200	30.660	28.050	-2.150	-7.084%	53.95万	0.00亿	0.000%
2026-05-20	29.330	30.350	30.350	28.560	2.760	10.004%	42.75万	0.00亿	0.000%
2026-05-19	25.000	27.590	27.590	24.860	2.510	10.008%	29.74万	0.00亿	0.000%
2026-05-18	25.430	25.080	25.660	24.460	-0.350	-1.376%	26.84万	0.00亿	0.000%
2026-05-15	26.410	25.430	26.950	24.880	-1.130	-4.255%	41.58万	0.00亿	0.000%
2026-05-14	24.800	26.560	26.560	24.790	2.430	10.070%	57.97万	0.00亿	0.000%
2026-05-13	21.990	24.130	24.130	21.850	2.210	10.082%	19.74万	0.00亿	0.000%
2026-05-12	22.380	21.920	22.380	20.860	-0.300	-1.350%	25.57万	0.00亿	0.000%
2026-05-11	20.640	22.220	22.560	20.640	1.730	8.443%	26.20万	0.00亿	0.000%
2026-05-08	20.400	20.490	20.670	20.070	0.060	0.294%	7.91万	0.00亿	0.000%
2026-05-07	19.580	20.430	20.550	19.580	1.000	5.147%	11.08万	0.00亿	0.000%
2026-05-06	19.300	19.430	19.670	19.300	0.320	1.675%	8.66万	0.00亿	0.000%
2026-04-30	19.440	19.110	19.580	18.950	-0.310	-1.596%	11.04万	0.00亿	0.000%
2026-04-29	18.290	19.420	19.570	18.280	0.540	2.860%	13.20万	0.00亿	0.000%
2026-04-28	19.750	18.880	20.150	18.880	-2.120	-10.095%	18.33万	0.00亿	0.000%
2026-04-27	21.310	21.000	21.590	20.880	-0.230	-1.083%	8.77万	0.00亿	0.000%
2026-04-24	21.500	21.230	21.800	21.140	-0.430	-1.985%	6.70万	0.00亿	0.000%
2026-04-23	21.660	21.660	22.390	21.340	0.000	0.000%	10.70万	0.00亿	0.000%
2026-04-22	21.240	21.660	21.670	20.900	0.380	1.786%	11.63万	0.00亿	0.000%
2026-04-21	22.700	21.280	22.760	20.880	-1.570	-6.871%	22.52万	0.00亿	0.000%
2026-04-20	22.860	22.850	23.360	22.550	-0.010	-0.044%	12.63万	0.00亿	0.000%
2026-04-17	21.970	22.860	23.520	21.830	0.890	4.051%	17.46万	0.00亿	0.000%
2026-04-16	21.860	21.970	22.010	21.510	0.100	0.457%	7.68万	0.00亿	0.000%
2026-04-15	22.390	21.870	22.720	21.760	-0.420	-1.884%	9.89万	0.00亿	0.000%
2026-04-14	22.200	22.290	22.450	22.010	0.350	1.595%	8.55万	0.00亿	0.000%
2026-04-13	21.800	21.940	22.280	21.650	0.000	0.000%	8.40万	0.00亿	0.000%
2026-04-10	22.030	22.070	22.380	21.620	0.000	0.000%	14.72万	0.00亿	0.000%
2026-04-09	20.800	21.830	22.190	20.770	0.000	0.000%	13.29万	0.00亿	0.000%
2026-04-08	20.310	21.180	21.220	20.310	0.000	0.000%	12.37万	0.00亿	0.000%
2026-04-07	20.050	19.740	20.350	19.630	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-03	20.400	19.890	20.480	19.800	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-02	20.800	20.420	21.190	20.050	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-01	21.230	20.990	21.450	20.800	0.000	0.000%	12.28万	0.00亿	0.000%