科力装备（301552）历史行情

以下为科力装备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
2026-10-02	24.740	24.250	24.760	24.170	-0.520	-2.099%	72.67万	0.18亿	2.349%
2026-10-01	24.740	24.250	24.760	24.170	-0.520	-2.099%	72.67万	0.18亿	2.349%
2026-09-30	24.740	24.250	24.760	24.170	-0.520	-2.099%	0.73万	0.00亿	0.000%
2026-09-29	24.240	24.770	24.810	24.240	0.320	1.309%	0.87万	0.00亿	0.000%
2026-09-28	24.350	24.450	24.600	24.110	0.150	0.617%	0.76万	0.00亿	0.000%
2026-09-27	24.400	24.300	24.650	24.300	-0.190	-0.776%	45.45万	0.11亿	1.469%
2026-09-24	24.400	24.300	24.650	24.300	-0.190	-0.776%	0.45万	0.00亿	0.000%
2026-09-23	24.530	24.490	24.680	24.300	-0.090	-0.366%	0.51万	0.00亿	0.000%
2026-09-22	24.580	24.580	24.640	24.300	0.090	0.367%	0.74万	0.00亿	0.000%
2026-09-21	24.190	24.490	24.490	24.180	0.260	1.073%	0.72万	0.00亿	0.000%
2026-09-18	23.870	24.230	24.230	23.850	0.480	2.021%	0.70万	0.00亿	0.000%
2026-09-17	23.710	23.750	23.820	23.290	0.040	0.169%	0.72万	0.00亿	0.000%
2026-09-16	23.550	23.710	23.840	23.260	0.160	0.679%	0.62万	0.00亿	0.000%
2026-09-15	24.150	23.550	24.190	23.530	-0.450	-1.875%	0.58万	0.00亿	0.000%
2026-09-14	23.710	24.000	24.280	23.510	0.310	1.309%	0.74万	0.00亿	0.000%
2026-09-11	24.200	23.690	24.380	23.510	-0.690	-2.830%	0.94万	0.00亿	0.000%
2026-09-10	24.650	24.380	24.680	24.200	-0.300	-1.216%	0.81万	0.00亿	0.000%
2026-09-09	24.920	24.680	25.150	24.550	-0.270	-1.082%	1.18万	0.00亿	0.000%
2026-09-08	24.900	24.950	25.040	24.510	0.130	0.524%	1.02万	0.00亿	0.000%
2026-09-07	25.010	24.820	25.210	24.780	-0.180	-0.720%	1.43万	0.00亿	0.000%
2026-09-04	25.330	25.000	26.330	25.000	-0.080	-0.319%	1.74万	0.00亿	0.000%
2026-09-03	26.480	25.080	26.990	25.050	-1.400	-5.287%	2.57万	0.00亿	0.000%
2026-09-02	26.510	26.480	27.660	26.010	-0.640	-2.360%	3.01万	0.00亿	0.000%
2026-09-01	26.250	27.120	27.460	25.780	0.570	2.147%	3.36万	0.00亿	0.000%
2026-08-31	25.450	26.550	26.800	25.280	0.630	2.431%	2.97万	0.00亿	0.000%
2026-08-28	25.500	25.920	25.930	25.300	0.270	1.053%	2.31万	0.00亿	0.000%
2026-08-27	25.450	25.650	25.680	25.100	-0.300	-1.156%	2.10万	0.00亿	0.000%
2026-08-26	25.550	25.950	26.500	25.000	0.400	1.566%	3.17万	0.00亿	0.000%
2026-08-25	25.400	25.550	25.840	24.700	-0.300	-1.161%	2.09万	0.00亿	0.000%
2026-08-24	24.660	25.850	25.950	24.400	1.460	5.986%	3.31万	0.00亿	0.000%
2026-08-21	24.890	24.390	24.890	24.100	-0.660	-2.635%	1.26万	0.00亿	0.000%
2026-08-20	24.750	25.050	25.060	24.600	0.360	1.458%	1.30万	0.00亿	0.000%
2026-08-19	25.600	24.690	26.000	24.300	-1.620	-6.157%	2.54万	0.00亿	0.000%
2026-08-18	25.420	26.310	26.510	25.100	0.900	3.542%	3.89万	0.00亿	0.000%
2026-08-17	25.290	25.410	25.470	24.700	0.320	1.275%	1.66万	0.00亿	0.000%
2026-08-14	25.560	25.090	25.560	24.730	-0.180	-0.712%	1.37万	0.00亿	0.000%
2026-08-13	25.850	25.270	26.000	25.270	-0.560	-2.168%	2.10万	0.00亿	0.000%
2026-08-12	25.900	25.830	26.150	25.700	-0.240	-0.921%	2.49万	0.00亿	0.000%
2026-08-11	25.900	26.070	26.300	25.540	-0.720	-2.688%	4.25万	0.00亿	0.000%
2026-08-10	23.260	26.790	27.660	23.120	3.600	15.524%	6.54万	0.00亿	0.000%
2026-08-07	23.090	23.190	23.580	22.740	0.060	0.259%	1.43万	0.00亿	0.000%
2026-08-06	23.390	23.130	23.580	22.920	-0.560	-2.364%	1.93万	0.00亿	0.000%
2026-08-05	23.610	23.690	23.760	23.400	0.080	0.339%	1.72万	0.00亿	0.000%
2026-08-04	23.500	23.610	23.690	23.260	0.170	0.725%	1.78万	0.00亿	0.000%
2026-08-03	23.490	23.440	23.600	23.090	-0.270	-1.139%	1.90万	0.00亿	0.000%
2026-07-31	22.820	23.710	24.980	22.800	0.630	2.730%	3.46万	0.00亿	0.000%
2026-07-30	23.010	23.080	23.370	22.620	-0.580	-2.451%	2.50万	0.00亿	0.000%
2026-07-29	22.460	23.660	23.760	22.310	1.210	5.390%	3.49万	0.00亿	0.000%
2026-07-28	23.130	22.450	23.130	22.310	-1.520	-6.341%	3.23万	0.00亿	0.000%
2026-07-27	22.000	23.970	23.980	21.800	1.810	8.168%	5.08万	0.00亿	0.000%
2026-07-24	20.230	22.160	22.160	19.730	1.860	9.163%	4.30万	0.00亿	0.000%
2026-07-23	19.890	20.300	20.300	19.750	0.350	1.754%	1.10万	0.00亿	0.000%
2026-07-22	20.500	19.950	20.630	19.760	-0.630	-3.061%	1.38万	0.00亿	0.000%
2026-07-21	20.800	20.580	21.150	19.750	-0.270	-1.295%	1.64万	0.00亿	0.000%
2026-07-20	21.740	20.850	22.360	20.680	-0.890	-4.094%	1.36万	0.00亿	0.000%
2026-07-17	22.370	21.740	22.750	21.600	-0.630	-2.816%	1.48万	0.00亿	0.000%
2026-07-16	22.630	22.370	22.740	22.150	-0.030	-0.134%	0.80万	0.00亿	0.000%
2026-07-15	21.980	22.400	22.760	21.820	0.280	1.266%	0.95万	0.00亿	0.000%
2026-07-14	21.380	22.120	22.120	21.230	0.740	3.461%	0.80万	0.00亿	0.000%
2026-07-13	21.960	21.380	22.300	21.320	-0.900	-4.039%	1.11万	0.00亿	0.000%
2026-07-10	22.040	22.280	22.640	21.580	0.370	1.689%	1.13万	0.00亿	0.000%
2026-07-09	22.200	21.910	22.260	21.210	-0.290	-1.306%	1.02万	0.00亿	0.000%
2026-07-08	22.400	22.200	22.620	22.030	-0.260	-1.158%	0.82万	0.00亿	0.000%
2026-07-07	23.370	22.460	23.730	22.450	-0.910	-3.894%	0.93万	0.00亿	0.000%
2026-07-06	24.040	23.370	24.200	23.320	-0.480	-2.013%	1.09万	0.00亿	0.000%
2026-07-03	23.040	23.850	24.180	23.000	0.950	4.148%	1.40万	0.00亿	0.000%
2026-07-02	22.800	22.900	23.550	22.760	-0.010	-0.044%	1.27万	0.00亿	0.000%
2026-07-01	22.760	22.910	23.210	22.120	0.580	2.597%	1.01万	0.00亿	0.000%
2026-06-30	22.490	22.330	22.660	22.040	-0.160	-0.711%	0.84万	0.00亿	0.000%
2026-06-29	22.320	22.490	22.680	21.800	0.010	0.044%	1.12万	0.00亿	0.000%
2026-06-26	23.230	22.480	23.950	22.480	-0.920	-3.932%	1.63万	0.00亿	0.000%
2026-06-25	23.830	23.400	23.990	23.240	-0.640	-2.662%	1.04万	0.00亿	0.000%
2026-06-24	24.490	24.040	24.700	23.640	-0.460	-1.878%	0.81万	0.00亿	0.000%
2026-06-23	24.180	24.500	24.890	23.900	0.220	0.906%	1.22万	0.00亿	0.000%
2026-06-22	24.500	24.280	24.610	23.300	-0.220	-0.898%	1.46万	0.00亿	0.000%
2026-06-18	24.550	24.500	24.870	24.100	-0.190	-0.770%	0.83万	0.00亿	0.000%
2026-06-17	25.380	24.690	25.380	24.580	-0.690	-2.719%	0.86万	0.00亿	0.000%
2026-06-16	25.390	25.380	25.690	24.980	-0.120	-0.471%	0.73万	0.00亿	0.000%
2026-06-15	25.200	25.500	26.000	25.200	0.320	1.271%	0.70万	0.00亿	0.000%
2026-06-12	24.970	25.180	25.470	24.740	0.520	2.109%	0.98万	0.00亿	0.000%
2026-06-11	24.760	24.660	25.170	24.330	-0.460	-1.831%	0.60万	0.00亿	0.000%
2026-06-10	25.460	25.120	25.470	24.510	-0.350	-1.374%	0.83万	0.00亿	0.000%
2026-06-09	25.800	25.470	25.860	25.100	0.310	1.232%	0.75万	0.00亿	0.000%
2026-06-08	25.860	25.160	25.940	24.840	-0.960	-3.675%	1.18万	0.00亿	0.000%
2026-06-05	25.570	26.120	26.370	25.100	0.550	2.151%	1.01万	0.00亿	0.000%
2026-06-04	25.880	25.570	25.940	25.290	-0.400	-1.540%	0.94万	0.00亿	0.000%
2026-06-03	26.180	25.970	26.550	25.650	-0.130	-0.498%	1.36万	0.00亿	0.000%
2026-06-02	26.870	26.100	26.870	25.840	-0.570	-2.137%	0.92万	0.00亿	0.000%
2026-06-01	26.040	26.670	26.790	25.820	0.620	2.380%	0.98万	0.00亿	0.000%
2026-05-29	27.230	26.050	27.380	25.890	-1.180	-4.333%	1.39万	0.00亿	0.000%
2026-05-28	27.330	27.230	27.480	26.530	-0.210	-0.765%	1.07万	0.00亿	0.000%
2026-05-27	28.480	27.440	28.500	27.190	-1.050	-3.686%	1.40万	0.00亿	0.000%
2026-05-26	29.230	28.490	29.300	28.200	-0.810	-2.765%	1.21万	0.00亿	0.000%
2026-05-25	29.820	29.300	30.120	28.940	-0.500	-1.678%	1.15万	0.00亿	0.000%
2026-05-22	29.190	29.800	29.910	28.810	0.770	2.652%	1.05万	0.00亿	0.000%
2026-05-21	29.680	29.030	30.170	28.950	-0.690	-2.322%	1.24万	0.00亿	0.000%
2026-05-20	30.340	29.720	30.340	29.350	-0.480	-1.589%	1.24万	0.00亿	0.000%
2026-05-19	30.450	30.200	30.670	29.860	-0.250	-0.821%	1.27万	0.00亿	0.000%
2026-05-18	30.880	30.450	30.950	30.210	-0.210	-0.685%	1.39万	0.00亿	0.000%
2026-05-15	30.460	30.660	31.060	30.380	0.200	0.657%	1.37万	0.00亿	0.000%
2026-05-14	31.150	30.460	31.250	30.420	-0.690	-2.215%	1.43万	0.00亿	0.000%
2026-05-13	31.480	31.150	31.630	31.100	-0.180	-0.575%	1.60万	0.00亿	0.000%
2026-05-12	31.670	31.330	31.780	31.020	-0.340	-1.074%	1.97万	0.00亿	0.000%
2026-05-11	32.010	31.670	32.180	31.400	-0.153	-0.481%	2.44万	0.00亿	0.000%
2026-05-08	31.554	31.823	32.131	31.246	0.323	1.025%	2.27万	0.00亿	0.000%
2026-05-07	31.039	31.500	31.523	30.785	0.623	2.018%	1.56万	0.00亿	0.000%
2026-05-06	30.723	30.877	31.069	30.515	0.154	0.501%	1.70万	0.00亿	0.000%
2026-04-30	29.923	30.723	32.077	29.869	0.684	2.277%	1.97万	0.00亿	0.000%
2026-04-29	29.531	30.039	30.208	29.377	0.854	2.926%	1.46万	0.00亿	0.000%
2026-04-28	29.846	29.185	29.846	28.923	-0.669	-2.241%	1.22万	0.00亿	0.000%
2026-04-27	29.662	29.854	29.885	29.100	0.177	0.596%	1.61万	0.00亿	0.000%
2026-04-24	30.931	29.677	31.139	29.408	-2.231	-6.992%	3.47万	0.00亿	0.000%
2026-04-23	33.239	31.908	33.239	31.662	-1.346	-4.048%	2.34万	0.00亿	0.000%
2026-04-22	32.662	33.254	33.339	32.392	0.523	1.598%	2.14万	0.00亿	0.000%
2026-04-21	33.139	32.731	33.346	32.469	-0.477	-1.436%	1.90万	0.00亿	0.000%
2026-04-20	33.669	33.208	33.677	32.769	-0.246	-0.735%	2.62万	0.00亿	0.000%
2026-04-17	31.546	33.454	33.523	31.539	1.700	5.354%	4.33万	0.00亿	0.000%
2026-04-16	31.539	31.754	32.269	31.408	0.215	0.682%	1.71万	0.00亿	0.000%
2026-04-15	32.308	31.539	32.308	31.469	-0.900	-2.774%	2.06万	0.00亿	0.000%
2026-04-14	33.000	32.439	33.000	31.769	-0.292	-0.892%	2.96万	0.00亿	0.000%
2026-04-13	31.100	32.731	32.777	31.008	1.400	4.468%	4.04万	0.00亿	0.000%
2026-04-10	32.062	31.331	32.062	31.331	-1.061	-3.276%	3.81万	0.00亿	0.000%
2026-04-09	30.385	32.392	32.600	29.692	1.738	5.670%	5.64万	0.00亿	0.000%
2026-04-08	30.292	30.654	31.462	29.946	0.331	1.092%	4.73万	0.00亿	0.000%
2026-04-07	29.608	30.323	30.815	28.915	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-03	27.692	27.108	28.085	26.962	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-02	28.423	27.777	28.485	27.531	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-01	28.223	28.423	28.669	28.223	0.000	0.000%	0.79万	0.00亿	0.000%