科林电气（603050）历史行情

以下为科林电气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
2026-10-16	15.300	15.470	15.490	15.200	0.350	2.315%	115.29万	0.18亿	0.286%
2026-10-15	15.280	15.120	15.450	15.060	-0.460	-2.953%	2.91万	0.00亿	0.000%
2026-10-14	15.850	15.580	16.080	15.550	-0.440	-2.747%	2.20万	0.00亿	0.000%
2026-10-13	15.900	16.020	16.100	15.700	0.050	0.313%	1.76万	0.00亿	0.000%
2026-10-12	16.010	15.970	16.160	15.900	-0.020	-0.125%	2.03万	0.00亿	0.000%
2026-10-09	15.920	15.990	16.060	15.700	0.070	0.440%	2.86万	0.00亿	0.000%
2026-10-08	16.450	15.920	16.460	15.860	-0.430	-2.630%	3.12万	0.00亿	0.000%
2026-10-07	16.620	16.350	16.620	16.230	-0.100	-0.608%	298.87万	0.49亿	0.741%
2026-10-06	16.620	16.350	16.620	16.230	-0.100	-0.608%	298.87万	0.49亿	0.741%
2026-10-05	16.620	16.350	16.620	16.230	-0.100	-0.608%	298.87万	0.49亿	0.741%
2026-10-02	16.620	16.350	16.620	16.230	-0.100	-0.608%	298.87万	0.49亿	0.741%
2026-10-01	16.620	16.350	16.620	16.230	-0.100	-0.608%	298.87万	0.49亿	0.741%
2026-09-30	16.620	16.350	16.620	16.230	-0.100	-0.608%	2.99万	0.00亿	0.000%
2026-09-29	16.400	16.450	16.640	16.400	-0.060	-0.363%	2.05万	0.00亿	0.000%
2026-09-28	16.820	16.510	16.860	16.430	-0.320	-1.901%	3.78万	0.00亿	0.000%
2026-09-27	17.350	16.830	17.350	16.770	-0.450	-2.604%	311.95万	0.53亿	0.773%
2026-09-24	17.350	16.830	17.350	16.770	-0.450	-2.604%	3.12万	0.00亿	0.000%
2026-09-23	17.280	17.280	17.350	17.040	0.000	0.000%	1.83万	0.00亿	0.000%
2026-09-22	17.980	17.280	17.980	17.000	-0.740	-4.107%	8.49万	0.00亿	0.000%
2026-09-21	18.090	18.020	18.280	17.940	-0.070	-0.387%	2.22万	0.00亿	0.000%
2026-09-18	18.150	18.090	18.330	18.010	0.020	0.111%	2.74万	0.00亿	0.000%
2026-09-17	17.970	18.070	18.110	17.850	0.110	0.612%	1.54万	0.00亿	0.000%
2026-09-16	17.980	17.960	18.200	17.720	-0.090	-0.499%	2.52万	0.00亿	0.000%
2026-09-15	17.800	18.050	18.330	17.800	0.150	0.838%	3.44万	0.00亿	0.000%
2026-09-14	17.890	17.900	18.040	17.700	0.010	0.056%	1.77万	0.00亿	0.000%
2026-09-11	18.150	17.890	18.340	17.820	-0.460	-2.507%	4.73万	0.00亿	0.000%
2026-09-10	18.060	18.350	18.400	18.000	0.210	1.158%	2.22万	0.00亿	0.000%
2026-09-09	18.180	18.140	18.270	17.970	-0.040	-0.220%	1.64万	0.00亿	0.000%
2026-09-08	18.300	18.180	18.340	18.050	-0.140	-0.764%	2.40万	0.00亿	0.000%
2026-09-07	18.550	18.320	18.640	18.080	-0.180	-0.973%	3.00万	0.00亿	0.000%
2026-09-04	18.510	18.500	18.950	18.400	0.000	0.000%	4.11万	0.00亿	0.000%
2026-09-03	18.250	18.500	18.640	18.110	0.380	2.097%	3.75万	0.00亿	0.000%
2026-09-02	17.900	18.120	18.180	17.810	0.040	0.221%	2.05万	0.00亿	0.000%
2026-09-01	18.050	18.080	18.180	17.900	0.140	0.780%	1.83万	0.00亿	0.000%
2026-08-31	17.810	17.940	18.150	17.750	0.040	0.223%	1.86万	0.00亿	0.000%
2026-08-28	17.970	17.900	18.070	17.700	0.010	0.056%	2.13万	0.00亿	0.000%
2026-08-27	18.000	17.890	18.030	17.760	-0.090	-0.501%	1.92万	0.00亿	0.000%
2026-08-26	17.940	17.980	18.060	17.760	0.040	0.223%	2.33万	0.00亿	0.000%
2026-08-25	17.380	17.940	18.090	17.380	0.360	2.048%	3.05万	0.00亿	0.000%
2026-08-24	18.390	17.580	18.450	17.550	-0.950	-5.127%	5.77万	0.00亿	0.000%
2026-08-21	18.380	18.530	18.720	18.210	0.040	0.216%	2.49万	0.00亿	0.000%
2026-08-20	18.610	18.490	19.100	18.360	-0.080	-0.431%	4.10万	0.00亿	0.000%
2026-08-19	18.880	18.570	19.420	18.500	-0.590	-3.079%	5.20万	0.00亿	0.000%
2026-08-18	18.770	19.160	19.730	18.600	0.370	1.969%	7.12万	0.00亿	0.000%
2026-08-17	18.000	18.790	18.880	17.850	0.850	4.738%	9.36万	0.00亿	0.000%
2026-08-14	17.950	17.940	17.960	17.620	0.010	0.056%	2.24万	0.00亿	0.000%
2026-08-13	18.180	17.930	18.390	17.910	-0.390	-2.129%	4.45万	0.00亿	0.000%
2026-08-12	18.600	18.320	18.690	18.150	0.260	1.440%	4.38万	0.00亿	0.000%
2026-08-11	18.380	18.060	18.380	17.770	-0.330	-1.794%	3.72万	0.00亿	0.000%
2026-08-10	18.080	18.390	18.400	17.920	0.360	1.997%	2.97万	0.00亿	0.000%
2026-08-07	18.360	18.030	18.360	17.990	-0.320	-1.744%	3.47万	0.00亿	0.000%
2026-08-06	18.650	18.350	18.680	18.160	-0.290	-1.556%	2.66万	0.00亿	0.000%
2026-08-05	18.390	18.640	18.660	18.330	0.250	1.359%	2.81万	0.00亿	0.000%
2026-08-04	18.570	18.390	18.600	18.300	-0.100	-0.541%	3.14万	0.00亿	0.000%
2026-08-03	18.250	18.490	18.700	18.150	0.250	1.371%	2.41万	0.00亿	0.000%
2026-07-31	18.510	18.240	18.510	18.160	0.090	0.496%	2.36万	0.00亿	0.000%
2026-07-30	18.260	18.150	18.380	17.900	-0.070	-0.384%	2.66万	0.00亿	0.000%
2026-07-29	17.880	18.220	18.540	17.850	0.290	1.617%	3.62万	0.00亿	0.000%
2026-07-28	18.120	17.930	18.120	17.750	-0.020	-0.111%	2.60万	0.00亿	0.000%
2026-07-27	17.700	17.950	18.190	17.700	0.160	0.899%	3.43万	0.00亿	0.000%
2026-07-24	18.500	17.790	18.870	17.700	-0.880	-4.713%	6.66万	0.00亿	0.000%
2026-07-23	16.970	18.670	18.670	16.860	1.700	10.018%	9.07万	0.00亿	0.000%
2026-07-22	17.440	16.970	17.480	16.870	-0.080	-0.469%	2.96万	0.00亿	0.000%
2026-07-21	17.560	17.050	17.710	16.400	-0.680	-3.835%	6.62万	0.00亿	0.000%
2026-07-20	17.680	17.730	18.320	17.620	0.010	0.056%	3.18万	0.00亿	0.000%
2026-07-17	18.800	17.720	18.860	17.460	-1.150	-6.094%	5.83万	0.00亿	0.000%
2026-07-16	19.070	18.870	19.070	18.790	-0.200	-1.049%	2.15万	0.00亿	0.000%
2026-07-15	19.130	19.070	19.190	18.930	-0.010	-0.052%	2.21万	0.00亿	0.000%
2026-07-14	18.860	19.080	19.150	18.610	0.070	0.368%	2.44万	0.00亿	0.000%
2026-07-13	19.100	19.010	19.150	18.880	-0.210	-1.093%	2.89万	0.00亿	0.000%
2026-07-10	19.570	19.220	19.770	19.210	-0.380	-1.939%	3.68万	0.00亿	0.000%
2026-07-09	19.160	19.600	19.600	18.820	0.410	2.137%	5.10万	0.00亿	0.000%
2026-07-08	19.520	19.190	19.520	18.950	-0.280	-1.438%	4.22万	0.00亿	0.000%
2026-07-07	19.530	19.470	20.130	19.200	-0.140	-0.714%	5.23万	0.00亿	0.000%
2026-07-06	20.690	19.610	20.990	19.540	-1.020	-4.944%	7.05万	0.00亿	0.000%
2026-07-03	20.860	20.630	21.400	20.600	-0.450	-2.135%	9.06万	0.00亿	0.000%
2026-07-02	20.030	21.080	21.750	19.870	0.900	4.460%	12.21万	0.00亿	0.000%
2026-07-01	19.890	20.180	20.640	19.800	0.620	3.170%	9.27万	0.00亿	0.000%
2026-06-30	19.100	19.560	19.760	18.860	0.470	2.462%	7.00万	0.00亿	0.000%
2026-06-29	19.150	19.090	19.970	18.510	-0.020	-0.105%	8.10万	0.00亿	0.000%
2026-06-26	19.490	19.110	19.700	18.910	-0.350	-1.799%	5.48万	0.00亿	0.000%
2026-06-25	19.100	19.460	19.980	18.610	0.210	1.091%	8.68万	0.00亿	0.000%
2026-06-24	19.060	19.250	19.560	18.700	0.140	0.733%	5.71万	0.00亿	0.000%
2026-06-23	19.250	19.110	19.410	18.910	-0.120	-0.624%	4.42万	0.00亿	0.000%
2026-06-22	19.500	19.230	19.540	18.750	-0.110	-0.569%	5.51万	0.00亿	0.000%
2026-06-18	19.500	19.340	19.800	19.130	-0.210	-1.074%	4.93万	0.00亿	0.000%
2026-06-17	19.900	19.550	19.970	19.360	-0.480	-2.396%	7.13万	0.00亿	0.000%
2026-06-16	20.150	20.030	20.450	19.830	-0.020	-0.100%	8.00万	0.00亿	0.000%
2026-06-15	20.110	20.050	21.190	19.950	-0.680	-3.280%	16.47万	0.00亿	0.000%
2026-06-12	19.650	20.730	21.190	19.500	1.470	7.632%	17.04万	0.00亿	0.000%
2026-06-11	19.470	19.260	19.610	19.150	-0.200	-1.028%	5.55万	0.00亿	0.000%
2026-06-10	19.630	19.460	19.980	19.320	-0.570	-2.846%	6.84万	0.00亿	0.000%
2026-06-09	19.700	20.030	20.500	19.140	0.760	3.944%	11.89万	0.00亿	0.000%
2026-06-08	18.900	19.270	19.760	18.700	-0.680	-3.409%	9.79万	0.00亿	0.000%
2026-06-05	20.490	19.950	21.000	19.800	-0.560	-2.730%	9.47万	0.00亿	0.000%
2026-06-04	20.890	20.510	22.370	20.330	-0.590	-2.796%	13.90万	0.00亿	0.000%
2026-06-03	22.660	21.100	22.700	20.900	-1.540	-6.802%	12.47万	0.00亿	0.000%
2026-06-02	23.100	22.640	23.470	22.120	-0.720	-3.082%	11.59万	0.00亿	0.000%
2026-06-01	24.860	23.360	25.200	23.250	-1.610	-6.448%	17.86万	0.00亿	0.000%
2026-05-29	25.520	24.970	27.380	24.790	0.080	0.321%	36.18万	0.00亿	0.000%
2026-05-28	23.020	24.890	24.890	23.020	2.260	9.987%	8.22万	0.00亿	0.000%
2026-05-27	23.000	22.630	23.780	22.500	-0.760	-3.249%	8.37万	0.00亿	0.000%
2026-05-26	22.500	23.390	24.190	21.860	1.200	5.408%	13.52万	0.00亿	0.000%
2026-05-25	22.750	22.190	23.240	21.530	-0.780	-3.396%	10.10万	0.00亿	0.000%
2026-05-22	23.000	22.970	24.400	22.810	-0.030	-0.130%	8.07万	0.00亿	0.000%
2026-05-21	23.660	23.000	25.450	22.850	-0.580	-2.460%	12.12万	0.00亿	0.000%
2026-05-20	23.890	23.580	24.130	23.150	-0.550	-2.279%	7.98万	0.00亿	0.000%
2026-05-19	23.580	24.130	25.170	23.580	0.310	1.301%	11.25万	0.00亿	0.000%
2026-05-18	22.920	23.820	24.550	21.800	1.180	5.212%	14.14万	0.00亿	0.000%
2026-05-15	24.950	22.640	25.200	22.450	-2.260	-9.076%	13.14万	0.00亿	0.000%
2026-05-14	25.340	24.900	25.640	24.620	-0.340	-1.347%	9.55万	0.00亿	0.000%
2026-05-13	24.300	25.240	25.820	24.100	0.820	3.358%	11.89万	0.00亿	0.000%
2026-05-12	25.010	24.420	25.380	24.340	-0.672	-2.678%	10.21万	0.00亿	0.000%
2026-05-11	25.402	25.092	26.302	24.722	0.960	3.978%	15.64万	0.00亿	0.000%
2026-05-08	23.702	24.132	24.762	23.312	-0.010	-0.041%	12.50万	0.00亿	0.000%
2026-05-07	23.462	24.142	24.602	23.342	0.720	3.074%	22.22万	0.00亿	0.000%
2026-05-06	21.982	23.422	23.672	21.802	1.920	8.929%	22.49万	0.00亿	0.000%
2026-04-30	20.712	21.502	21.782	20.142	1.550	7.769%	12.95万	0.00亿	0.000%
2026-04-29	18.702	19.952	20.502	18.382	0.900	4.724%	10.77万	0.00亿	0.000%
2026-04-28	19.022	19.052	19.102	18.642	0.040	0.210%	3.24万	0.00亿	0.000%
2026-04-27	19.082	19.012	19.222	18.872	-0.060	-0.315%	2.80万	0.00亿	0.000%
2026-04-24	19.052	19.072	19.382	18.922	-0.150	-0.780%	2.66万	0.00亿	0.000%
2026-04-23	19.602	19.222	19.902	19.102	-0.410	-2.088%	3.88万	0.00亿	0.000%
2026-04-22	19.502	19.632	19.702	19.192	0.130	0.667%	3.47万	0.00亿	0.000%
2026-04-21	19.702	19.502	19.752	19.382	-0.200	-1.015%	3.03万	0.00亿	0.000%
2026-04-20	19.772	19.702	20.002	19.452	0.000	0.000%	3.60万	0.00亿	0.000%
2026-04-17	19.632	19.682	19.792	19.252	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-16	19.470	19.620	19.770	19.230	0.150	0.770%	3.61万	0.71亿	0.890%
2026-04-15	19.772	19.472	19.882	19.322	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-14	19.402	19.642	19.702	19.402	0.190	0.977%	2.57万	0.00亿	0.000%
2026-04-13	19.362	19.452	19.552	19.052	0.000	0.000%	3.11万	0.00亿	0.000%
2026-04-10	19.222	19.502	19.802	19.222	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-09	19.302	19.222	19.322	18.902	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-08	18.962	19.492	19.562	18.922	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-07	19.052	18.632	19.102	18.452	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-03	19.622	19.082	19.722	18.952	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-02	19.872	19.572	20.222	19.432	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-01	20.002	19.952	20.452	19.772	0.000	0.000%	3.43万	0.00亿	0.000%