柯力传感（603662）历史行情

以下为柯力传感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	45.370	45.800	46.100	43.160	0.200	0.439%	459.10万	2.05亿	1.635%
2026-10-08	47.880	45.600	48.050	45.300	-2.290	-4.782%	3.56万	0.00亿	0.000%
2026-10-07	48.200	47.890	48.990	47.770	-0.260	-0.540%	235.25万	1.13亿	0.838%
2026-10-06	48.200	47.890	48.990	47.770	-0.260	-0.540%	235.25万	1.13亿	0.838%
2026-10-05	48.200	47.890	48.990	47.770	-0.260	-0.540%	235.25万	1.13亿	0.838%
2026-10-02	48.200	47.890	48.990	47.770	-0.260	-0.540%	235.25万	1.13亿	0.838%
2026-10-01	48.200	47.890	48.990	47.770	-0.260	-0.540%	235.25万	1.13亿	0.838%
2026-09-30	48.200	47.890	48.990	47.770	-0.260	-0.540%	2.35万	0.00亿	0.000%
2026-09-29	47.810	48.150	48.450	47.260	-0.040	-0.083%	2.38万	0.00亿	0.000%
2026-09-28	49.200	48.190	49.650	47.720	-1.120	-2.271%	3.37万	0.00亿	0.000%
2026-09-27	49.710	49.310	50.580	49.270	-0.400	-0.805%	325.50万	1.63亿	1.159%
2026-09-24	49.710	49.310	50.580	49.270	-0.400	-0.805%	3.26万	0.00亿	0.000%
2026-09-23	49.820	49.710	50.120	49.350	-0.110	-0.221%	2.25万	0.00亿	0.000%
2026-09-22	49.880	49.820	50.570	49.600	-0.040	-0.080%	2.80万	0.00亿	0.000%
2026-09-21	49.000	49.860	50.630	49.000	0.810	1.651%	3.87万	0.00亿	0.000%
2026-09-18	49.500	49.050	49.990	48.800	0.470	0.967%	3.86万	0.00亿	0.000%
2026-09-17	47.220	48.580	48.950	47.220	0.730	1.526%	3.43万	0.00亿	0.000%
2026-09-16	47.010	47.850	48.200	46.530	0.740	1.571%	2.54万	0.00亿	0.000%
2026-09-15	47.550	47.110	47.740	47.100	-0.540	-1.133%	1.80万	0.00亿	0.000%
2026-09-14	46.510	47.650	48.090	46.280	0.890	1.903%	2.95万	0.00亿	0.000%
2026-09-11	47.710	46.760	47.970	46.040	-1.410	-2.927%	3.68万	0.00亿	0.000%
2026-09-10	49.000	48.170	49.000	48.010	-1.120	-2.272%	2.50万	0.00亿	0.000%
2026-09-09	50.000	49.290	50.200	49.090	-0.660	-1.321%	2.49万	0.00亿	0.000%
2026-09-08	50.750	49.950	51.260	49.850	-0.850	-1.673%	2.99万	0.00亿	0.000%
2026-09-07	50.380	50.800	51.470	50.060	0.550	1.095%	3.12万	0.00亿	0.000%
2026-09-04	52.100	50.250	52.470	49.900	-1.310	-2.541%	3.67万	0.00亿	0.000%
2026-09-03	51.100	51.560	52.650	51.000	0.690	1.356%	3.81万	0.00亿	0.000%
2026-09-02	51.000	50.870	51.380	50.200	-0.460	-0.896%	2.65万	0.00亿	0.000%
2026-09-01	52.200	51.330	52.900	51.190	-1.070	-2.042%	4.03万	0.00亿	0.000%
2026-08-31	50.010	52.400	52.640	49.860	1.920	3.803%	6.41万	0.00亿	0.000%
2026-08-28	51.160	50.480	52.470	50.460	0.820	1.651%	6.61万	0.00亿	0.000%
2026-08-27	48.820	49.660	49.750	48.550	0.990	2.034%	2.80万	0.00亿	0.000%
2026-08-26	48.920	48.670	49.480	48.370	-0.250	-0.511%	2.37万	0.00亿	0.000%
2026-08-25	47.500	48.920	49.400	46.960	0.950	1.980%	3.78万	0.00亿	0.000%
2026-08-24	49.000	47.970	49.470	47.360	-1.510	-3.052%	4.55万	0.00亿	0.000%
2026-08-21	48.920	49.480	49.640	48.130	0.430	0.877%	3.60万	0.00亿	0.000%
2026-08-20	50.250	49.050	50.290	48.410	-0.460	-0.929%	5.96万	0.00亿	0.000%
2026-08-19	54.130	49.510	54.160	49.510	-5.500	-9.998%	10.06万	0.00亿	0.000%
2026-08-18	55.680	55.010	55.900	54.100	0.220	0.402%	7.63万	0.00亿	0.000%
2026-08-17	53.350	54.790	54.890	52.810	1.440	2.699%	5.77万	0.00亿	0.000%
2026-08-14	53.840	53.350	54.050	52.580	-0.030	-0.056%	3.97万	0.00亿	0.000%
2026-08-13	54.080	53.380	54.880	53.340	-0.520	-0.965%	5.32万	0.00亿	0.000%
2026-08-12	53.410	53.900	54.330	53.200	0.100	0.186%	4.33万	0.00亿	0.000%
2026-08-11	52.920	53.800	54.440	52.300	0.720	1.356%	6.65万	0.00亿	0.000%
2026-08-10	54.720	53.080	54.790	52.760	-1.310	-2.409%	4.68万	0.00亿	0.000%
2026-08-07	54.000	54.390	54.480	52.700	0.530	0.984%	6.34万	0.00亿	0.000%
2026-08-06	53.500	53.860	54.670	53.090	-0.390	-0.719%	6.11万	0.00亿	0.000%
2026-08-05	53.000	54.250	54.620	52.680	1.110	2.089%	7.75万	0.00亿	0.000%
2026-08-04	51.880	53.140	53.300	51.400	1.270	2.448%	7.80万	0.00亿	0.000%
2026-08-03	50.530	51.870	52.270	50.500	1.340	2.652%	8.49万	0.00亿	0.000%
2026-07-31	48.400	50.530	51.400	48.400	3.800	8.132%	11.70万	0.00亿	0.000%
2026-07-30	48.310	46.730	48.640	46.230	-1.930	-3.966%	5.19万	0.00亿	0.000%
2026-07-29	48.330	48.660	49.100	47.080	0.720	1.502%	5.34万	0.00亿	0.000%
2026-07-28	48.100	47.940	49.280	47.770	-0.690	-1.419%	4.27万	0.00亿	0.000%
2026-07-27	46.250	48.630	48.650	46.110	2.230	4.806%	5.25万	0.00亿	0.000%
2026-07-24	47.600	46.400	48.500	46.400	-2.290	-4.703%	5.38万	0.00亿	0.000%
2026-07-23	48.310	48.690	49.020	48.100	-0.420	-0.855%	5.54万	0.00亿	0.000%
2026-07-22	50.550	49.110	50.570	48.810	-1.600	-3.155%	7.04万	0.00亿	0.000%
2026-07-21	49.260	50.710	50.780	46.840	2.190	4.514%	9.34万	0.00亿	0.000%
2026-07-20	53.600	48.520	53.600	47.340	-4.080	-7.757%	11.43万	0.00亿	0.000%
2026-07-17	56.960	52.600	57.200	52.600	-4.400	-7.719%	8.58万	0.00亿	0.000%
2026-07-16	57.330	57.000	59.270	56.650	-1.046	-1.802%	6.89万	0.00亿	0.000%
2026-07-15	58.626	58.046	59.146	56.306	-0.240	-0.412%	7.33万	0.00亿	0.000%
2026-07-14	58.186	58.286	58.836	56.176	0.000	0.000%	8.38万	0.00亿	0.000%
2026-07-13	63.136	58.286	63.146	58.046	-5.190	-8.176%	12.30万	0.00亿	0.000%
2026-07-10	63.266	63.476	67.236	63.136	0.210	0.332%	15.67万	0.00亿	0.000%
2026-07-09	62.916	63.266	63.386	60.286	0.350	0.556%	13.52万	0.00亿	0.000%
2026-07-08	69.236	62.916	69.636	62.826	-6.320	-9.128%	17.57万	0.00亿	0.000%
2026-07-07	72.636	69.236	74.916	68.646	-3.600	-4.943%	19.30万	0.00亿	0.000%
2026-07-06	78.206	72.836	78.206	72.786	-6.800	-8.539%	28.57万	0.00亿	0.000%
2026-07-03	74.906	79.636	80.836	73.166	6.180	8.413%	35.73万	0.00亿	0.000%
2026-07-02	74.316	73.456	76.786	71.766	-0.810	-1.091%	23.54万	0.00亿	0.000%
2026-07-01	72.136	74.266	75.016	71.586	3.460	4.887%	22.68万	0.00亿	0.000%
2026-06-30	64.336	70.806	70.806	64.336	6.470	10.057%	15.91万	0.00亿	0.000%
2026-06-29	64.666	64.336	65.186	61.036	-0.330	-0.510%	11.44万	0.00亿	0.000%
2026-06-26	66.336	64.666	68.306	64.656	-2.140	-3.203%	10.93万	0.00亿	0.000%
2026-06-25	68.306	66.806	70.016	65.176	-1.500	-2.196%	12.72万	0.00亿	0.000%
2026-06-24	70.096	68.306	70.526	66.766	-1.790	-2.554%	11.81万	0.00亿	0.000%
2026-06-23	68.176	70.096	71.986	66.146	0.860	1.242%	17.91万	0.00亿	0.000%
2026-06-22	69.106	69.236	71.186	66.836	-0.490	-0.703%	14.12万	0.00亿	0.000%
2026-06-18	69.326	69.726	71.566	68.836	-0.230	-0.329%	12.17万	0.00亿	0.000%
2026-06-17	68.136	69.956	71.856	67.636	1.160	1.686%	14.75万	0.00亿	0.000%
2026-06-16	66.216	68.796	71.066	65.386	2.560	3.865%	14.57万	0.00亿	0.000%
2026-06-15	63.976	66.236	66.886	63.536	2.260	3.533%	10.71万	0.00亿	0.000%
2026-06-12	65.636	63.976	69.336	63.706	-0.630	-0.975%	16.48万	0.00亿	0.000%
2026-06-11	66.656	64.606	68.236	64.246	-3.910	-5.707%	16.58万	0.00亿	0.000%
2026-06-10	68.446	68.516	72.626	67.696	-2.270	-3.207%	17.50万	0.00亿	0.000%
2026-06-09	68.636	70.786	73.146	66.446	1.250	1.798%	22.91万	0.00亿	0.000%
2026-06-08	63.366	69.536	69.536	63.366	3.660	5.556%	22.65万	0.00亿	0.000%
2026-06-05	62.346	65.876	66.906	59.736	3.310	5.290%	14.92万	0.00亿	0.000%
2026-06-04	61.236	62.566	64.226	60.546	0.760	1.230%	7.75万	0.00亿	0.000%
2026-06-03	60.236	61.806	64.016	59.236	1.370	2.267%	9.57万	0.00亿	0.000%
2026-06-02	59.736	60.436	61.816	59.506	2.140	3.671%	7.97万	0.00亿	0.000%
2026-06-01	59.636	58.296	60.406	58.256	-1.890	-3.140%	5.81万	0.00亿	0.000%
2026-05-29	63.716	60.186	64.066	59.336	-3.180	-5.018%	9.01万	0.00亿	0.000%
2026-05-28	65.196	63.366	65.196	62.356	-2.270	-3.458%	9.49万	0.00亿	0.000%
2026-05-27	67.436	65.636	68.136	65.546	-3.190	-4.635%	11.12万	0.00亿	0.000%
2026-05-26	68.026	68.826	70.446	67.156	1.410	2.091%	14.23万	0.00亿	0.000%
2026-05-25	67.386	67.416	68.066	65.656	0.350	0.522%	10.36万	0.00亿	0.000%
2026-05-22	67.636	67.066	67.756	65.156	0.010	0.015%	10.42万	0.00亿	0.000%
2026-05-21	66.496	67.056	69.136	66.486	1.140	1.729%	16.12万	0.00亿	0.000%
2026-05-20	65.396	65.916	66.836	64.836	-0.420	-0.633%	8.07万	0.00亿	0.000%
2026-05-19	67.636	66.336	67.936	65.886	-1.150	-1.704%	10.80万	0.00亿	0.000%
2026-05-18	63.686	67.486	67.636	63.216	3.830	6.017%	16.89万	0.00亿	0.000%
2026-05-15	59.756	63.656	64.296	59.736	3.630	6.047%	13.11万	0.00亿	0.000%
2026-05-14	61.066	60.026	61.536	59.736	-0.810	-1.331%	5.86万	0.00亿	0.000%
2026-05-13	60.356	60.836	61.266	60.156	-0.140	-0.230%	4.60万	0.00亿	0.000%
2026-05-12	60.886	60.976	62.206	60.426	0.100	0.164%	5.60万	0.00亿	0.000%
2026-05-11	61.386	60.876	61.616	59.716	-0.060	-0.098%	7.36万	0.00亿	0.000%
2026-05-08	58.616	60.936	61.476	58.356	2.350	4.011%	10.36万	0.00亿	0.000%
2026-05-07	56.796	58.586	58.636	56.526	1.820	3.206%	5.88万	0.00亿	0.000%
2026-05-06	55.986	56.766	57.206	55.986	0.930	1.666%	4.69万	0.00亿	0.000%
2026-04-30	54.886	55.836	56.736	54.866	0.780	1.417%	3.78万	0.00亿	0.000%
2026-04-29	54.356	55.056	55.736	54.196	0.690	1.269%	2.97万	0.00亿	0.000%
2026-04-28	55.736	54.366	55.736	53.976	-2.150	-3.804%	4.76万	0.00亿	0.000%
2026-04-27	55.136	56.516	57.406	54.916	1.070	1.930%	4.63万	0.00亿	0.000%
2026-04-24	55.616	55.446	55.886	54.956	-0.220	-0.395%	2.40万	0.00亿	0.000%
2026-04-23	56.626	55.666	56.626	55.196	-1.040	-1.834%	3.96万	0.00亿	0.000%
2026-04-22	56.186	56.706	57.006	56.066	0.170	0.301%	3.03万	0.00亿	0.000%
2026-04-21	56.726	56.536	57.096	55.976	-0.390	-0.685%	2.71万	0.00亿	0.000%
2026-04-20	57.436	56.926	57.486	56.836	-0.040	-0.070%	3.28万	0.00亿	0.000%
2026-04-17	56.246	56.966	57.216	55.966	0.430	0.761%	3.14万	0.00亿	0.000%
2026-04-16	56.926	56.536	56.946	56.036	0.410	0.730%	2.51万	0.00亿	0.000%
2026-04-15	57.106	56.126	57.436	55.986	-0.400	-0.708%	3.42万	0.00亿	0.000%
2026-04-14	55.796	56.526	56.596	55.586	1.220	2.206%	3.05万	0.00亿	0.000%
2026-04-13	55.316	55.306	55.836	54.936	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-10	54.756	55.646	56.376	54.756	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-09	55.256	54.336	55.256	54.216	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-08	53.736	55.596	55.596	53.736	0.000	0.000%	3.80万	0.00亿	0.000%
2026-04-07	52.906	52.686	53.216	52.076	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-03	53.886	52.896	54.416	52.736	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-02	55.386	53.876	55.386	53.736	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	55.636	55.566	55.926	55.146	0.000	0.000%	2.22万	0.00亿	0.000%