可川科技（603052）历史行情

以下为可川科技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	42.000	41.570	43.410	41.350	-2.650	-5.993%	273.65万	1.15亿	1.456%
2026-10-15	42.000	41.570	43.410	41.350	-2.650	-5.993%	2.74万	0.00亿	0.000%
2026-10-14	45.730	44.220	45.900	44.200	-1.510	-3.302%	2.28万	0.00亿	0.000%
2026-10-13	43.500	45.730	46.370	42.030	0.760	1.690%	3.22万	0.00亿	0.000%
2026-10-12	46.400	44.970	46.800	44.000	-1.850	-3.951%	2.57万	0.00亿	0.000%
2026-10-09	48.250	46.820	48.490	44.100	-1.430	-2.964%	4.39万	0.00亿	0.000%
2026-10-08	51.250	48.250	51.850	47.560	-2.770	-5.429%	3.84万	0.00亿	0.000%
2026-10-07	53.650	51.020	53.650	51.020	-1.940	-3.663%	293.17万	1.52亿	1.560%
2026-10-06	53.650	51.020	53.650	51.020	-1.940	-3.663%	293.17万	1.52亿	1.560%
2026-10-05	53.650	51.020	53.650	51.020	-1.940	-3.663%	293.17万	1.52亿	1.560%
2026-10-02	53.650	51.020	53.650	51.020	-1.940	-3.663%	293.17万	1.52亿	1.560%
2026-10-01	53.650	51.020	53.650	51.020	-1.940	-3.663%	293.17万	1.52亿	1.560%
2026-09-30	53.650	51.020	53.650	51.020	-1.940	-3.663%	2.93万	0.00亿	0.000%
2026-09-29	50.440	52.960	53.340	50.440	0.350	0.665%	4.42万	0.00亿	0.000%
2026-09-28	58.130	52.610	58.300	52.610	-5.850	-10.007%	4.54万	0.00亿	0.000%
2026-09-27	58.310	58.460	62.200	57.340	-0.280	-0.477%	677.30万	4.06亿	3.605%
2026-09-24	58.310	58.460	62.200	57.340	-0.280	-0.477%	6.77万	0.00亿	0.000%
2026-09-23	59.000	58.740	60.640	58.230	-0.490	-0.827%	3.51万	0.00亿	0.000%
2026-09-22	60.280	59.230	60.880	58.900	-0.480	-0.804%	4.39万	0.00亿	0.000%
2026-09-21	60.370	59.710	60.680	59.230	-0.660	-1.093%	4.62万	0.00亿	0.000%
2026-09-18	59.990	60.370	60.860	58.800	1.090	1.839%	5.91万	0.00亿	0.000%
2026-09-17	60.940	59.280	61.770	59.130	-0.960	-1.594%	8.57万	0.00亿	0.000%
2026-09-16	55.120	60.240	60.240	54.520	5.480	10.007%	4.78万	0.00亿	0.000%
2026-09-15	53.700	54.760	56.190	53.700	0.460	0.847%	3.65万	0.00亿	0.000%
2026-09-14	53.040	54.300	54.870	52.020	-0.180	-0.330%	3.07万	0.00亿	0.000%
2026-09-11	54.320	54.480	56.700	52.500	-0.670	-1.215%	4.68万	0.00亿	0.000%
2026-09-10	55.280	55.150	57.060	54.900	-1.380	-2.441%	3.79万	0.00亿	0.000%
2026-09-09	57.850	56.530	60.290	56.220	-0.190	-0.335%	5.71万	0.00亿	0.000%
2026-09-08	58.800	56.720	59.070	56.500	-1.580	-2.710%	3.32万	0.00亿	0.000%
2026-09-07	55.990	58.300	59.150	55.540	3.220	5.846%	4.74万	0.00亿	0.000%
2026-09-04	57.470	55.080	58.860	54.550	-2.380	-4.142%	3.99万	0.00亿	0.000%
2026-09-03	58.660	57.460	59.390	56.590	-0.050	-0.087%	3.32万	0.00亿	0.000%
2026-09-02	56.930	57.510	59.000	56.930	-0.840	-1.440%	3.35万	0.00亿	0.000%
2026-09-01	60.410	58.350	60.550	57.790	-1.760	-2.928%	4.63万	0.00亿	0.000%
2026-08-31	57.100	60.110	60.420	56.660	1.880	3.229%	4.83万	0.00亿	0.000%
2026-08-28	58.880	58.230	61.390	58.200	-0.560	-0.953%	5.44万	0.00亿	0.000%
2026-08-27	57.440	58.790	59.310	56.500	1.560	2.726%	6.90万	0.00亿	0.000%
2026-08-26	57.250	57.230	58.990	55.280	0.370	0.651%	5.26万	0.00亿	0.000%
2026-08-25	54.000	56.860	57.780	53.720	0.040	0.070%	6.51万	0.00亿	0.000%
2026-08-24	61.460	56.820	61.500	55.310	-4.640	-7.550%	10.56万	0.00亿	0.000%
2026-08-21	55.010	61.460	61.460	55.000	5.590	10.005%	4.53万	0.00亿	0.000%
2026-08-20	54.270	55.870	57.280	53.000	1.600	2.948%	4.71万	0.00亿	0.000%
2026-08-19	57.000	54.270	58.400	54.270	-6.030	-10.000%	6.01万	0.00亿	0.000%
2026-08-18	59.000	60.300	60.350	58.080	0.830	1.396%	6.57万	0.00亿	0.000%
2026-08-17	57.800	59.470	59.800	57.500	1.740	3.014%	8.46万	0.00亿	0.000%
2026-08-14	57.330	57.730	59.980	55.320	1.360	2.413%	8.57万	0.00亿	0.000%
2026-08-13	60.700	56.370	61.590	56.370	-2.100	-3.592%	11.77万	0.00亿	0.000%
2026-08-12	53.610	58.470	58.470	53.300	5.320	10.009%	3.88万	0.00亿	0.000%
2026-08-11	53.440	53.150	54.220	52.000	-0.530	-0.987%	2.89万	0.00亿	0.000%
2026-08-10	54.880	53.680	55.820	52.380	-0.920	-1.685%	3.74万	0.00亿	0.000%
2026-08-07	53.710	54.600	54.860	52.510	1.510	2.844%	3.72万	0.00亿	0.000%
2026-08-06	51.190	53.090	53.430	50.500	1.310	2.530%	3.67万	0.00亿	0.000%
2026-08-05	47.130	51.780	52.400	47.130	1.700	3.395%	4.52万	0.00亿	0.000%
2026-08-04	48.000	50.080	50.410	47.450	3.100	6.599%	4.16万	0.00亿	0.000%
2026-08-03	45.920	46.980	47.770	45.670	0.490	1.054%	4.51万	0.00亿	0.000%
2026-07-31	47.370	46.490	48.730	46.490	2.190	4.944%	5.34万	0.00亿	0.000%
2026-07-30	47.920	44.300	48.100	43.900	-3.620	-7.554%	3.97万	0.00亿	0.000%
2026-07-29	49.980	47.920	50.160	45.500	-2.080	-4.160%	4.20万	0.00亿	0.000%
2026-07-28	52.370	50.000	53.440	49.500	-3.120	-5.873%	2.78万	0.00亿	0.000%
2026-07-27	51.350	53.120	53.200	50.930	2.130	4.177%	3.27万	0.00亿	0.000%
2026-07-24	51.990	50.990	52.840	50.550	-1.310	-2.505%	2.98万	0.00亿	0.000%
2026-07-23	52.210	52.300	54.460	51.520	0.250	0.480%	3.52万	0.00亿	0.000%
2026-07-22	51.400	52.050	54.850	50.600	-0.550	-1.046%	5.32万	0.00亿	0.000%
2026-07-21	50.110	52.600	53.000	44.380	3.290	6.672%	7.36万	0.00亿	0.000%
2026-07-20	55.500	49.310	56.490	49.310	-5.480	-10.002%	5.78万	0.00亿	0.000%
2026-07-17	60.780	54.790	61.000	54.790	-6.090	-10.003%	3.88万	0.00亿	0.000%
2026-07-16	63.000	60.880	64.800	60.300	-2.780	-4.367%	3.68万	0.00亿	0.000%
2026-07-15	66.000	63.660	67.390	63.530	-2.530	-3.822%	3.17万	0.00亿	0.000%
2026-07-14	64.020	66.190	66.670	62.080	2.210	3.454%	3.36万	0.00亿	0.000%
2026-07-13	68.700	63.980	69.400	63.500	-5.500	-7.916%	3.44万	0.00亿	0.000%
2026-07-10	71.130	69.480	73.890	69.240	-2.320	-3.231%	3.77万	0.00亿	0.000%
2026-07-09	71.900	71.800	72.390	66.490	1.170	1.657%	5.27万	0.00亿	0.000%
2026-07-08	69.500	70.630	75.130	69.500	1.730	2.511%	5.45万	0.00亿	0.000%
2026-07-07	71.450	68.900	71.780	67.500	-3.200	-4.438%	3.48万	0.00亿	0.000%
2026-07-06	74.720	72.100	75.480	70.610	-3.190	-4.237%	3.93万	0.00亿	0.000%
2026-07-03	72.480	75.290	78.800	72.480	1.960	2.673%	4.67万	0.00亿	0.000%
2026-07-02	74.030	73.330	76.280	72.860	-3.550	-4.618%	3.84万	0.00亿	0.000%
2026-07-01	80.590	76.880	80.800	76.000	-4.110	-5.075%	4.73万	0.00亿	0.000%
2026-06-30	78.000	80.990	81.860	75.500	3.750	4.855%	4.69万	0.00亿	0.000%
2026-06-29	81.020	77.240	83.000	74.600	-5.650	-6.816%	7.65万	0.00亿	0.000%
2026-06-26	88.360	82.890	89.000	82.820	-7.110	-7.900%	5.62万	0.00亿	0.000%
2026-06-25	90.000	90.000	90.850	86.880	0.750	0.840%	5.57万	0.00亿	0.000%
2026-06-24	88.800	89.250	89.880	86.540	-0.870	-0.965%	4.55万	0.00亿	0.000%
2026-06-23	89.790	90.120	92.070	86.900	-0.980	-1.076%	5.06万	0.00亿	0.000%
2026-06-22	95.000	91.100	95.630	88.610	-4.580	-4.787%	8.48万	0.00亿	0.000%
2026-06-18	91.000	95.680	98.400	90.100	3.840	4.181%	9.23万	0.00亿	0.000%
2026-06-17	90.870	91.840	92.550	90.000	0.310	0.339%	5.74万	0.00亿	0.000%
2026-06-16	92.400	91.530	92.800	89.650	0.750	0.826%	6.88万	0.00亿	0.000%
2026-06-15	82.290	90.780	90.780	82.290	8.250	9.996%	5.37万	0.00亿	0.000%
2026-06-12	87.800	82.530	88.000	82.330	-3.270	-3.811%	4.44万	0.00亿	0.000%
2026-06-11	85.180	85.800	87.200	84.390	0.410	0.480%	3.60万	0.00亿	0.000%
2026-06-10	87.850	85.390	88.000	83.590	-4.240	-4.731%	4.82万	0.00亿	0.000%
2026-06-09	89.990	89.630	90.540	86.710	2.070	2.364%	4.93万	0.00亿	0.000%
2026-06-08	85.000	87.560	91.280	83.880	-1.140	-1.285%	5.47万	0.00亿	0.000%
2026-06-05	92.600	88.700	94.570	88.460	-5.320	-5.658%	6.81万	0.00亿	0.000%
2026-06-04	91.330	94.020	97.430	91.000	-0.940	-0.990%	6.60万	0.00亿	0.000%
2026-06-03	95.910	94.960	98.000	90.910	2.780	3.016%	10.96万	0.00亿	0.000%
2026-06-02	90.050	92.180	94.800	89.770	4.170	4.738%	6.44万	0.00亿	0.000%
2026-06-01	94.000	88.010	97.560	87.590	-7.130	-7.494%	7.69万	0.00亿	0.000%
2026-05-29	94.850	95.140	101.110	90.800	2.290	2.466%	8.86万	0.00亿	0.000%
2026-05-28	91.000	92.850	93.360	89.100	0.970	1.056%	5.86万	0.00亿	0.000%
2026-05-27	94.200	91.880	95.300	90.200	-5.870	-6.005%	7.26万	0.00亿	0.000%
2026-05-26	97.010	97.750	99.900	95.140	-3.250	-3.218%	6.35万	0.00亿	0.000%
2026-05-25	99.680	101.000	101.990	96.880	3.410	3.494%	9.21万	0.00亿	0.000%
2026-05-22	96.530	97.590	98.390	95.260	3.410	3.621%	6.37万	0.00亿	0.000%
2026-05-21	104.520	94.180	104.900	94.180	-8.210	-8.018%	10.13万	0.00亿	0.000%
2026-05-20	102.160	102.390	103.440	100.000	-2.110	-2.019%	8.36万	0.00亿	0.000%
2026-05-19	103.000	104.500	106.530	99.660	1.060	1.025%	9.44万	0.00亿	0.000%
2026-05-18	110.000	103.440	115.970	102.250	-10.030	-8.839%	14.76万	0.00亿	0.000%
2026-05-15	114.890	113.470	120.470	109.080	-1.910	-1.655%	18.38万	0.00亿	0.000%
2026-05-14	115.380	115.380	115.380	111.500	10.490	10.001%	7.49万	0.00亿	0.000%
2026-05-13	104.890	104.890	104.890	104.890	9.540	10.005%	3.43万	0.00亿	0.000%
2026-05-12	95.350	95.350	95.350	95.350	8.670	10.002%	1.75万	0.00亿	0.000%
2026-05-11	91.160	86.680	93.490	85.060	-2.580	-2.890%	13.94万	0.00亿	0.000%
2026-05-08	83.440	89.260	89.490	82.300	3.570	4.166%	9.55万	0.00亿	0.000%
2026-05-07	85.350	85.690	88.990	84.090	0.830	0.978%	9.67万	0.00亿	0.000%
2026-05-06	83.480	84.860	87.460	83.480	3.420	4.199%	6.52万	0.00亿	0.000%
2026-04-30	86.000	81.440	87.440	81.370	-4.770	-5.533%	5.98万	0.00亿	0.000%
2026-04-29	84.650	86.210	87.240	83.500	1.270	1.495%	4.86万	0.00亿	0.000%
2026-04-28	88.890	84.940	89.990	84.130	-3.980	-4.476%	6.35万	0.00亿	0.000%
2026-04-27	91.960	88.920	92.490	87.600	-2.150	-2.361%	7.61万	0.00亿	0.000%
2026-04-24	94.000	91.070	96.410	87.520	-3.590	-3.793%	12.01万	0.00亿	0.000%
2026-04-23	91.920	94.660	98.000	91.900	3.300	3.612%	11.27万	0.00亿	0.000%
2026-04-22	90.400	91.360	92.950	89.000	1.060	1.174%	9.92万	0.00亿	0.000%
2026-04-21	92.020	90.300	94.000	89.060	-1.390	-1.516%	13.32万	0.00亿	0.000%
2026-04-20	87.350	91.690	91.690	83.330	0.000	0.000%	19.38万	0.00亿	0.000%
2026-04-17	79.000	83.350	83.350	78.080	0.000	0.000%	11.25万	0.00亿	0.000%
2026-04-16	68.800	75.770	75.770	68.200	6.890	10.000%	6.45万	4.75亿	3.430%
2026-04-15	70.000	68.880	71.320	68.500	0.000	0.000%	7.81万	0.00亿	0.000%
2026-04-14	70.030	70.040	71.500	68.180	-0.100	-0.143%	9.88万	0.00亿	0.000%
2026-04-13	68.850	70.140	72.000	68.010	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-10	67.030	69.980	71.000	64.670	0.000	0.000%	14.19万	0.00亿	0.000%
2026-04-09	63.060	66.260	67.300	63.060	0.000	0.000%	9.49万	0.00亿	0.000%
2026-04-08	63.180	64.370	64.450	62.190	0.000	0.000%	9.50万	0.00亿	0.000%
2026-04-07	60.830	61.880	64.150	59.500	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-03	63.330	61.460	64.980	61.360	0.000	0.000%	7.35万	0.00亿	0.000%
2026-04-02	63.540	62.090	65.450	61.500	0.000	0.000%	6.91万	0.00亿	0.000%
2026-04-01	68.000	64.250	68.150	63.010	0.000	0.000%	10.30万	0.00亿	0.000%