科力远（600478）历史行情
以下为科力远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 | 4.500 | 4.540 | 4.560 | 4.440 | 0.050 | 1.114% | 2,369.78万 | 1.07亿 | 1.399% |
| 2026-10-01 | 4.500 | 4.540 | 4.560 | 4.440 | 0.050 | 1.114% | 2,369.78万 | 1.07亿 | 1.399% |
| 2026-09-30 | 4.500 | 4.540 | 4.560 | 4.440 | 0.050 | 1.114% | 23.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.360 | 4.490 | 4.520 | 4.330 | 0.160 | 3.695% | 30.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.400 | 4.330 | 4.410 | 4.280 | -0.080 | -1.814% | 18.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.470 | 4.410 | 4.510 | 4.390 | -0.070 | -1.563% | 1,964.04万 | 0.87亿 | 1.159% |
| 2026-09-24 | 4.470 | 4.410 | 4.510 | 4.390 | -0.070 | -1.563% | 19.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.580 | 4.480 | 4.610 | 4.480 | -0.100 | -2.183% | 22.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.560 | 4.580 | 4.650 | 4.550 | 0.030 | 0.659% | 31.27万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.610 | 4.550 | 4.670 | 4.540 | -0.070 | -1.515% | 30.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.650 | 4.620 | 4.690 | 4.620 | -0.010 | -0.216% | 16.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.700 | 4.630 | 4.740 | 4.620 | -0.080 | -1.699% | 14.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.750 | 4.710 | 4.750 | 4.610 | -0.040 | -0.842% | 19.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.730 | 4.750 | 4.780 | 4.700 | 0.020 | 0.423% | 14.97万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.660 | 4.730 | 4.770 | 4.640 | 0.050 | 1.068% | 12.46万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.770 | 4.680 | 4.770 | 4.600 | -0.100 | -2.092% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.810 | 4.780 | 4.820 | 4.740 | -0.030 | -0.624% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.820 | 4.810 | 4.840 | 4.780 | -0.010 | -0.207% | 14.02万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.760 | 4.820 | 4.850 | 4.740 | 0.060 | 1.261% | 19.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.760 | 4.760 | 4.800 | 4.740 | 0.000 | 0.000% | 15.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.820 | 4.760 | 4.880 | 4.730 | -0.040 | -0.833% | 20.59万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.820 | 4.800 | 4.860 | 4.790 | 0.000 | 0.000% | 15.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.800 | 4.870 | 4.730 | -0.110 | -2.240% | 25.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.890 | 4.910 | 4.940 | 4.860 | 0.020 | 0.409% | 20.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.950 | 4.890 | 4.960 | 4.840 | -0.070 | -1.411% | 20.28万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.900 | 4.960 | 4.990 | 4.880 | 0.050 | 1.018% | 24.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.970 | 4.910 | 4.970 | 4.800 | -0.050 | -1.008% | 29.96万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.930 | 4.960 | 5.020 | 4.900 | 0.030 | 0.609% | 23.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.890 | 4.930 | 4.950 | 4.830 | 0.020 | 0.407% | 23.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.870 | 4.910 | 4.970 | 4.860 | 0.030 | 0.615% | 19.72万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.800 | 4.880 | 4.900 | 4.730 | 0.080 | 1.667% | 19.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.780 | 4.800 | 4.830 | 4.770 | 0.010 | 0.209% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.880 | 4.790 | 4.920 | 4.770 | -0.110 | -2.245% | 26.46万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 4.900 | 5.000 | 4.880 | -0.060 | -1.210% | 21.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.920 | 4.960 | 4.970 | 4.850 | 0.060 | 1.224% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.930 | 4.900 | 4.990 | 4.830 | 0.010 | 0.204% | 20.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.020 | 4.890 | 5.030 | 4.890 | -0.120 | -2.395% | 25.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.980 | 5.010 | 5.050 | 4.960 | 0.020 | 0.401% | 14.64万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 4.990 | 5.050 | 4.960 | -0.040 | -0.795% | 16.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.970 | 5.030 | 5.060 | 4.950 | 0.060 | 1.207% | 22.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 4.970 | 5.010 | 4.900 | -0.030 | -0.600% | 20.85万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.060 | 5.000 | 5.100 | 4.940 | -0.090 | -1.768% | 28.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.150 | 5.090 | 5.160 | 5.060 | -0.050 | -0.973% | 27.36万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.200 | 5.140 | 5.250 | 5.130 | -0.050 | -0.963% | 24.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.070 | 5.190 | 5.200 | 5.040 | 0.120 | 2.367% | 21.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.080 | 5.070 | 5.150 | 5.050 | -0.010 | -0.197% | 28.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.010 | 5.080 | 5.140 | 4.990 | 0.050 | 0.994% | 30.37万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.920 | 5.030 | 5.070 | 4.830 | 0.140 | 2.863% | 35.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.750 | 4.890 | 4.890 | 4.750 | 0.080 | 1.663% | 28.27万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.630 | 4.810 | 4.840 | 4.630 | 0.180 | 3.888% | 31.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.730 | 4.630 | 4.820 | 4.630 | -0.150 | -3.138% | 25.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.780 | 4.800 | 4.590 | 0.160 | 3.463% | 32.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.680 | 4.620 | 4.730 | 4.570 | -0.090 | -1.911% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.590 | 4.710 | 4.750 | 4.590 | 0.090 | 1.948% | 31.95万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.550 | 4.620 | 4.660 | 4.480 | 0.080 | 1.762% | 27.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.660 | 4.540 | 4.740 | 4.530 | -0.120 | -2.575% | 25.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.660 | 4.660 | 4.740 | 4.600 | -0.020 | -0.427% | 19.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.640 | 4.680 | 4.770 | 4.600 | 0.040 | 0.862% | 19.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.530 | 4.640 | 4.660 | 4.500 | 0.110 | 2.428% | 21.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.680 | 4.530 | 4.730 | 4.520 | -0.190 | -4.025% | 27.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.690 | 4.720 | 4.790 | 4.600 | 0.040 | 0.855% | 24.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.760 | 4.680 | 4.790 | 4.570 | -0.090 | -1.887% | 27.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 4.770 | 4.930 | 4.750 | -0.160 | -3.245% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.020 | 4.930 | 5.060 | 4.910 | -0.090 | -1.793% | 19.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.070 | 5.020 | 5.150 | 4.980 | -0.050 | -0.986% | 23.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.060 | 5.070 | 5.110 | 5.020 | 0.050 | 0.996% | 20.05万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.050 | 5.020 | 5.120 | 5.020 | -0.060 | -1.181% | 22.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.030 | 5.080 | 5.130 | 4.930 | 0.040 | 0.794% | 28.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.960 | 5.040 | 5.090 | 4.950 | 0.060 | 1.205% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.990 | 4.980 | 5.040 | 4.840 | -0.080 | -1.581% | 29.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.360 | 5.060 | 5.360 | 5.020 | -0.270 | -5.066% | 32.51万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.550 | 5.330 | 5.550 | 5.320 | -0.200 | -3.617% | 26.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.600 | 5.530 | 5.690 | 5.480 | -0.120 | -2.124% | 22.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.830 | 5.650 | 5.840 | 5.630 | -0.200 | -3.419% | 27.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.680 | 5.850 | 5.870 | 5.470 | 0.170 | 2.993% | 38.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.750 | 5.680 | 5.860 | 5.670 | -0.150 | -2.573% | 30.76万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.990 | 5.830 | 5.990 | 5.780 | -0.230 | -3.795% | 53.61万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.800 | 6.060 | 6.070 | 5.630 | 0.430 | 7.638% | 73.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.650 | 5.630 | 5.760 | 5.570 | 0.060 | 1.077% | 34.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.500 | 5.570 | 5.650 | 5.420 | 0.170 | 3.148% | 34.68万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.400 | 5.500 | 5.330 | -0.060 | -1.099% | 21.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.500 | 5.460 | 5.550 | 5.370 | -0.110 | -1.975% | 23.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.520 | 5.570 | 5.590 | 5.410 | 0.100 | 1.828% | 24.82万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.540 | 5.470 | 5.710 | 5.380 | -0.210 | -3.697% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.650 | 5.680 | 5.790 | 5.530 | 0.010 | 0.176% | 33.29万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.860 | 5.670 | 5.860 | 5.610 | -0.230 | -3.898% | 37.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.970 | 5.900 | 6.010 | 5.860 | -0.100 | -1.667% | 27.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 6.000 | 6.140 | 5.900 | -0.110 | -1.800% | 29.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.990 | 6.110 | 6.250 | 5.950 | 0.210 | 3.559% | 40.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.150 | 5.900 | 6.150 | 5.870 | -0.230 | -3.752% | 33.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.080 | 6.130 | 6.150 | 5.960 | 0.030 | 0.492% | 33.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.240 | 6.100 | 6.360 | 6.070 | -0.130 | -2.087% | 30.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.310 | 6.230 | 6.350 | 6.150 | -0.110 | -1.735% | 30.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.560 | 6.340 | 6.580 | 6.250 | -0.220 | -3.354% | 42.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.550 | 6.560 | 6.610 | 6.480 | 0.010 | 0.153% | 27.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.650 | 6.550 | 6.780 | 6.550 | -0.080 | -1.207% | 33.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.680 | 6.630 | 6.690 | 6.510 | -0.100 | -1.486% | 31.50万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.780 | 6.730 | 6.790 | 6.630 | -0.050 | -0.737% | 33.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.800 | 6.780 | 6.850 | 6.700 | -0.060 | -0.877% | 25.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.830 | 6.840 | 6.940 | 6.800 | -0.020 | -0.292% | 35.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.100 | 6.860 | 7.120 | 6.850 | -0.240 | -3.380% | 47.53万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.050 | 7.100 | 7.110 | 7.010 | 0.020 | 0.282% | 42.52万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.280 | 7.080 | 7.280 | 7.030 | -0.200 | -2.747% | 58.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.460 | 7.280 | 7.610 | 7.250 | -0.200 | -2.674% | 83.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.530 | 7.480 | 8.030 | 7.470 | -0.080 | -1.058% | 113.40万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.700 | 7.560 | 7.720 | 7.440 | -0.160 | -2.073% | 78.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.630 | 7.720 | 7.770 | 7.450 | 0.130 | 1.713% | 77.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.860 | 7.590 | 7.860 | 7.580 | -0.410 | -5.125% | 95.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.810 | 8.000 | 8.030 | 7.680 | 0.130 | 1.652% | 78.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.730 | 7.870 | 7.900 | 7.560 | 0.120 | 1.548% | 68.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.800 | 7.750 | 7.830 | 7.600 | 0.020 | 0.259% | 48.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.470 | 7.730 | 7.780 | 7.440 | 0.200 | 2.656% | 57.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.710 | 7.530 | 7.720 | 7.430 | -0.190 | -2.461% | 43.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.690 | 7.720 | 7.830 | 7.640 | 0.020 | 0.260% | 47.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.650 | 7.700 | 7.800 | 7.550 | 0.030 | 0.391% | 49.76万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.690 | 7.670 | 7.780 | 7.630 | -0.040 | -0.519% | 37.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.640 | 7.710 | 7.820 | 7.610 | 0.040 | 0.522% | 45.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.520 | 7.670 | 7.690 | 7.480 | 0.180 | 2.403% | 48.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.750 | 7.490 | 7.750 | 7.480 | -0.210 | -2.727% | 48.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.550 | 7.700 | 7.700 | 7.480 | 0.220 | 2.941% | 58.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.350 | 7.480 | 7.510 | 7.330 | 0.050 | 0.673% | 52.30万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.210 | 7.430 | 7.560 | 7.210 | 0.250 | 3.482% | 71.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.180 | 7.180 | 7.270 | 7.110 | -0.080 | -1.102% | 30.27万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.150 | 7.260 | 7.270 | 7.130 | 0.230 | 3.272% | 43.70万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.990 | 7.030 | 7.170 | 6.980 | 0.000 | 0.000% | 37.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.200 | 6.950 | 7.300 | 6.900 | 0.000 | 0.000% | 42.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.150 | 7.210 | 7.330 | 7.070 | 0.000 | 0.000% | 45.72万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.310 | 7.180 | 7.430 | 7.150 | 0.000 | 0.000% | 56.22万 | 0.00亿 | 0.000% |