科力尔（002892）历史行情

以下为科力尔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	8.360	8.420	8.430	8.210	0.080	0.959%	512.91万	0.43亿	1.024%
2026-10-08	8.480	8.340	8.570	8.260	-0.180	-2.113%	6.59万	0.00亿	0.000%
2026-10-07	8.580	8.520	8.640	8.510	-0.020	-0.234%	414.59万	0.35亿	0.827%
2026-10-06	8.580	8.520	8.640	8.510	-0.020	-0.234%	414.59万	0.35亿	0.827%
2026-10-05	8.580	8.520	8.640	8.510	-0.020	-0.234%	414.59万	0.35亿	0.827%
2026-10-02	8.580	8.520	8.640	8.510	-0.020	-0.234%	414.59万	0.35亿	0.827%
2026-10-01	8.580	8.520	8.640	8.510	-0.020	-0.234%	414.59万	0.35亿	0.827%
2026-09-30	8.580	8.520	8.640	8.510	-0.020	-0.234%	4.15万	0.00亿	0.000%
2026-09-29	8.510	8.540	8.640	8.510	-0.020	-0.234%	3.02万	0.00亿	0.000%
2026-09-28	8.630	8.560	8.690	8.490	-0.070	-0.811%	4.36万	0.00亿	0.000%
2026-09-27	8.600	8.630	8.780	8.560	0.000	0.000%	519.33万	0.45亿	1.036%
2026-09-24	8.600	8.630	8.780	8.560	0.000	0.000%	5.19万	0.00亿	0.000%
2026-09-23	8.690	8.630	8.700	8.540	-0.050	-0.576%	4.27万	0.00亿	0.000%
2026-09-22	8.760	8.680	8.800	8.650	-0.040	-0.459%	4.73万	0.00亿	0.000%
2026-09-21	8.700	8.720	8.770	8.630	0.070	0.809%	4.35万	0.00亿	0.000%
2026-09-18	8.630	8.650	8.720	8.630	0.050	0.581%	3.59万	0.00亿	0.000%
2026-09-17	8.580	8.600	8.630	8.490	0.010	0.116%	3.25万	0.00亿	0.000%
2026-09-16	8.560	8.590	8.640	8.490	0.030	0.350%	3.51万	0.00亿	0.000%
2026-09-15	8.730	8.560	8.770	8.550	-0.160	-1.835%	3.94万	0.00亿	0.000%
2026-09-14	8.700	8.720	8.790	8.630	0.020	0.230%	3.56万	0.00亿	0.000%
2026-09-11	8.830	8.700	8.860	8.630	-0.170	-1.917%	6.19万	0.00亿	0.000%
2026-09-10	8.950	8.870	9.000	8.820	-0.150	-1.663%	4.97万	0.00亿	0.000%
2026-09-09	9.100	9.020	9.140	8.990	-0.110	-1.205%	4.81万	0.00亿	0.000%
2026-09-08	9.180	9.130	9.220	9.070	-0.060	-0.653%	5.45万	0.00亿	0.000%
2026-09-07	9.090	9.190	9.360	9.060	0.160	1.772%	8.38万	0.00亿	0.000%
2026-09-04	9.210	9.030	9.290	8.980	-0.150	-1.634%	6.42万	0.00亿	0.000%
2026-09-03	9.180	9.180	9.290	9.170	0.020	0.218%	5.94万	0.00亿	0.000%
2026-09-02	9.120	9.160	9.200	9.020	-0.020	-0.218%	4.15万	0.00亿	0.000%
2026-09-01	9.190	9.180	9.250	9.110	-0.020	-0.217%	4.70万	0.00亿	0.000%
2026-08-31	9.140	9.200	9.220	9.060	0.070	0.767%	4.33万	0.00亿	0.000%
2026-08-28	9.200	9.130	9.280	9.130	-0.110	-1.190%	4.97万	0.00亿	0.000%
2026-08-27	9.170	9.240	9.270	9.070	0.050	0.544%	5.31万	0.00亿	0.000%
2026-08-26	9.100	9.190	9.220	9.080	0.080	0.878%	4.73万	0.00亿	0.000%
2026-08-25	8.910	9.110	9.150	8.850	0.200	2.245%	6.76万	0.00亿	0.000%
2026-08-24	9.050	8.910	9.090	8.870	-0.100	-1.110%	4.88万	0.00亿	0.000%
2026-08-21	9.060	9.010	9.080	8.930	-0.050	-0.552%	4.13万	0.00亿	0.000%
2026-08-20	9.040	9.060	9.130	8.970	0.060	0.667%	5.11万	0.00亿	0.000%
2026-08-19	9.550	9.000	9.560	8.960	-0.560	-5.858%	12.04万	0.00亿	0.000%
2026-08-18	9.600	9.560	9.700	9.440	0.080	0.844%	8.30万	0.00亿	0.000%
2026-08-17	9.430	9.480	9.530	9.290	0.040	0.424%	5.49万	0.00亿	0.000%
2026-08-14	9.500	9.440	9.580	9.330	-0.060	-0.632%	5.88万	0.00亿	0.000%
2026-08-13	9.700	9.500	9.750	9.500	-0.200	-2.062%	5.28万	0.00亿	0.000%
2026-08-12	9.660	9.700	9.760	9.590	0.040	0.414%	5.41万	0.00亿	0.000%
2026-08-11	9.680	9.660	9.770	9.520	-0.030	-0.310%	6.69万	0.00亿	0.000%
2026-08-10	9.590	9.690	9.840	9.480	0.100	1.043%	7.84万	0.00亿	0.000%
2026-08-07	9.720	9.590	9.780	9.460	-0.080	-0.827%	8.50万	0.00亿	0.000%
2026-08-06	9.830	9.670	9.950	9.660	-0.220	-2.224%	8.88万	0.00亿	0.000%
2026-08-05	9.910	9.890	10.020	9.790	0.000	0.000%	7.39万	0.00亿	0.000%
2026-08-04	9.860	9.890	9.970	9.730	0.040	0.406%	7.96万	0.00亿	0.000%
2026-08-03	9.530	9.850	9.880	9.530	0.350	3.684%	8.92万	0.00亿	0.000%
2026-07-31	9.470	9.500	9.580	9.380	0.160	1.713%	8.93万	0.00亿	0.000%
2026-07-30	9.230	9.340	9.490	9.230	0.010	0.107%	7.30万	0.00亿	0.000%
2026-07-29	9.140	9.330	9.340	9.080	0.230	2.527%	9.29万	0.00亿	0.000%
2026-07-28	8.980	9.100	9.130	8.930	0.080	0.887%	5.68万	0.00亿	0.000%
2026-07-27	8.890	9.020	9.140	8.850	0.130	1.462%	6.27万	0.00亿	0.000%
2026-07-24	8.960	8.890	9.040	8.870	-0.130	-1.441%	4.69万	0.00亿	0.000%
2026-07-23	8.880	9.020	9.030	8.840	0.090	1.008%	5.56万	0.00亿	0.000%
2026-07-22	9.200	8.930	9.250	8.870	-0.330	-3.564%	10.12万	0.00亿	0.000%
2026-07-21	9.100	9.260	9.300	9.100	0.140	1.535%	8.60万	0.00亿	0.000%
2026-07-20	9.050	9.120	9.250	8.940	0.140	1.559%	8.56万	0.00亿	0.000%
2026-07-17	9.200	8.980	9.370	8.970	-0.230	-2.497%	8.00万	0.00亿	0.000%
2026-07-16	9.000	9.210	9.270	8.980	0.120	1.320%	7.12万	0.00亿	0.000%
2026-07-15	9.050	9.090	9.140	8.890	0.060	0.664%	6.65万	0.00亿	0.000%
2026-07-14	8.870	9.030	9.150	8.810	-0.030	-0.331%	6.68万	0.00亿	0.000%
2026-07-13	9.190	9.060	9.190	8.950	-0.140	-1.522%	7.00万	0.00亿	0.000%
2026-07-10	9.170	9.200	9.360	9.050	0.040	0.437%	7.56万	0.00亿	0.000%
2026-07-09	9.260	9.160	9.360	9.000	-0.210	-2.241%	8.17万	0.00亿	0.000%
2026-07-08	9.190	9.370	9.370	8.940	0.120	1.297%	8.31万	0.00亿	0.000%
2026-07-07	9.420	9.250	9.610	9.220	-0.130	-1.386%	8.83万	0.00亿	0.000%
2026-07-06	9.870	9.380	9.870	9.370	-0.580	-5.823%	15.70万	0.00亿	0.000%
2026-07-03	9.520	9.960	10.100	9.360	0.620	6.638%	20.55万	0.00亿	0.000%
2026-07-02	9.280	9.340	9.720	9.270	0.080	0.864%	12.30万	0.00亿	0.000%
2026-07-01	9.080	9.260	9.400	9.080	0.180	1.982%	10.00万	0.00亿	0.000%
2026-06-30	8.830	9.080	9.160	8.690	0.240	2.715%	10.61万	0.00亿	0.000%
2026-06-29	8.890	8.840	8.930	8.590	0.060	0.683%	11.00万	0.00亿	0.000%
2026-06-26	9.380	8.780	9.480	8.780	-0.660	-6.992%	13.12万	0.00亿	0.000%
2026-06-25	9.730	9.440	9.820	9.420	-0.380	-3.870%	10.05万	0.00亿	0.000%
2026-06-24	10.050	9.820	10.050	9.660	-0.210	-2.094%	10.26万	0.00亿	0.000%
2026-06-23	9.890	10.030	10.300	9.860	0.010	0.100%	10.17万	0.00亿	0.000%
2026-06-22	10.180	10.020	10.200	9.770	-0.190	-1.861%	13.20万	0.00亿	0.000%
2026-06-18	10.190	10.210	10.310	10.010	0.000	0.000%	10.10万	0.00亿	0.000%
2026-06-17	10.410	10.210	10.520	10.180	-0.320	-3.039%	11.65万	0.00亿	0.000%
2026-06-16	10.280	10.530	10.540	10.150	0.200	1.936%	14.55万	0.00亿	0.000%
2026-06-15	10.400	10.330	10.500	10.170	-0.170	-1.619%	17.41万	0.00亿	0.000%
2026-06-12	10.100	10.500	10.950	9.960	0.550	5.528%	26.94万	0.00亿	0.000%
2026-06-11	10.370	9.950	10.370	9.900	-0.480	-4.602%	14.39万	0.00亿	0.000%
2026-06-10	10.750	10.430	10.810	10.320	-0.380	-3.515%	13.18万	0.00亿	0.000%
2026-06-09	11.110	10.810	11.110	10.600	-0.080	-0.735%	18.00万	0.00亿	0.000%
2026-06-08	10.750	10.890	11.270	10.680	0.010	0.092%	30.31万	0.00亿	0.000%
2026-06-05	9.880	10.880	10.880	9.420	0.990	10.010%	32.09万	0.00亿	0.000%
2026-06-04	10.100	9.890	10.260	9.890	-0.280	-2.753%	14.45万	0.00亿	0.000%
2026-06-03	10.410	10.170	10.520	10.120	-0.230	-2.212%	12.84万	0.00亿	0.000%
2026-06-02	10.590	10.400	10.740	10.300	-0.160	-1.515%	11.21万	0.00亿	0.000%
2026-06-01	10.500	10.560	10.780	10.480	-0.048	-0.452%	14.08万	0.00亿	0.000%
2026-05-29	11.698	10.608	11.698	10.558	-1.040	-8.929%	25.63万	0.00亿	0.000%
2026-05-28	11.978	11.648	12.028	11.578	-0.410	-3.400%	19.12万	0.00亿	0.000%
2026-05-27	11.978	12.058	12.078	11.588	-0.270	-2.190%	30.64万	0.00亿	0.000%
2026-05-26	11.708	12.328	12.328	11.498	0.680	5.838%	43.87万	0.00亿	0.000%
2026-05-25	11.668	11.648	11.958	11.508	-0.010	-0.086%	26.26万	0.00亿	0.000%
2026-05-22	11.738	11.658	11.828	11.478	-0.080	-0.682%	25.80万	0.00亿	0.000%
2026-05-21	11.378	11.738	11.778	11.298	0.360	3.164%	34.05万	0.00亿	0.000%
2026-05-20	11.568	11.378	11.708	11.288	-0.390	-3.314%	21.44万	0.00亿	0.000%
2026-05-19	11.508	11.768	11.768	11.458	0.260	2.259%	29.84万	0.00亿	0.000%
2026-05-18	11.638	11.508	11.738	11.328	0.190	1.679%	46.49万	0.00亿	0.000%
2026-05-15	10.298	11.318	11.318	10.288	1.030	10.012%	26.73万	0.00亿	0.000%
2026-05-14	10.558	10.288	10.568	10.278	-0.250	-2.372%	8.60万	0.00亿	0.000%
2026-05-13	10.598	10.538	10.648	10.458	-0.060	-0.566%	8.55万	0.00亿	0.000%
2026-05-12	10.748	10.598	10.928	10.588	-0.130	-1.212%	8.49万	0.00亿	0.000%
2026-05-11	10.888	10.728	10.918	10.678	-0.180	-1.650%	11.47万	0.00亿	0.000%
2026-05-08	10.578	10.908	11.028	10.508	0.330	3.120%	13.09万	0.00亿	0.000%
2026-05-07	10.428	10.578	10.678	10.378	0.150	1.438%	9.20万	0.00亿	0.000%
2026-05-06	10.408	10.428	10.528	10.358	0.060	0.579%	8.84万	0.00亿	0.000%
2026-04-30	10.278	10.368	10.418	10.228	0.090	0.876%	6.84万	0.00亿	0.000%
2026-04-29	10.278	10.278	10.368	10.258	-0.020	-0.194%	5.74万	0.00亿	0.000%
2026-04-28	10.308	10.298	10.518	10.208	-0.100	-0.962%	7.19万	0.00亿	0.000%
2026-04-27	10.478	10.398	10.478	10.068	-0.530	-4.850%	17.50万	0.00亿	0.000%
2026-04-24	10.848	10.928	10.998	10.788	0.050	0.460%	6.53万	0.00亿	0.000%
2026-04-23	11.098	10.878	11.108	10.828	-0.220	-1.982%	6.22万	0.00亿	0.000%
2026-04-22	11.038	11.098	11.128	10.978	0.020	0.181%	4.37万	0.00亿	0.000%
2026-04-21	11.118	11.078	11.148	11.008	-0.070	-0.628%	5.85万	0.00亿	0.000%
2026-04-20	11.128	11.148	11.318	11.078	0.080	0.723%	7.91万	0.00亿	0.000%
2026-04-17	11.038	11.068	11.098	10.898	0.040	0.363%	5.15万	0.00亿	0.000%
2026-04-16	10.938	11.028	11.058	10.918	0.140	1.286%	4.78万	0.00亿	0.000%
2026-04-15	11.088	10.888	11.138	10.888	-0.110	-1.000%	4.68万	0.00亿	0.000%
2026-04-14	10.988	10.998	11.018	10.888	0.080	0.733%	4.47万	0.00亿	0.000%
2026-04-13	10.858	10.918	10.988	10.838	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-10	10.968	10.938	11.108	10.928	0.000	0.000%	5.43万	0.00亿	0.000%
2026-04-09	10.898	10.858	10.968	10.828	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-08	10.758	10.988	11.018	10.728	0.000	0.000%	8.30万	0.00亿	0.000%
2026-04-07	10.478	10.498	10.598	10.468	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-03	10.778	10.468	10.838	10.408	0.000	0.000%	5.52万	0.00亿	0.000%
2026-04-02	10.968	10.768	10.988	10.728	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-01	10.998	10.998	11.018	10.888	0.000	0.000%	5.88万	0.00亿	0.000%