科林电气(603050) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-26 | 11.41 | 11.75 | 11.35 | 11.66 | 0.17 | 1.48 | 15,151 | 1,757 | 3.48 | 0.94 |
2021-02-25 | 11.66 | 11.67 | 11.45 | 11.49 | -0.18 | -1.54 | 14,177 | 1,632 | 1.89 | 0.88 |
2021-02-24 | 11.68 | 11.88 | 11.53 | 11.67 | 0.00 | 0.00 | 19,491 | 2,281 | 3.00 | 1.21 |
2021-02-23 | 11.55 | 11.77 | 11.45 | 11.67 | 0.02 | 0.17 | 19,248 | 2,236 | 2.75 | 1.19 |
2021-02-22 | 11.54 | 11.88 | 11.41 | 11.65 | 0.14 | 1.22 | 23,916 | 2,808 | 4.08 | 1.48 |
2021-02-19 | 11.33 | 11.55 | 11.26 | 11.51 | 0.18 | 1.59 | 14,509 | 1,663 | 2.56 | 0.90 |
2021-02-18 | 11.08 | 11.46 | 11.06 | 11.33 | 0.28 | 2.53 | 18,368 | 2,080 | 3.62 | 1.14 |
2021-02-10 | 10.95 | 11.16 | 10.83 | 11.05 | 0.09 | 0.82 | 12,370 | 1,366 | 3.01 | 0.77 |
2021-02-09 | 10.50 | 10.96 | 10.50 | 10.96 | 0.40 | 3.79 | 13,462 | 1,449 | 4.36 | 0.83 |
2021-02-08 | 10.55 | 10.67 | 10.42 | 10.56 | 0.01 | 0.09 | 11,207 | 1,184 | 2.37 | 0.69 |
2021-02-05 | 10.73 | 10.94 | 10.46 | 10.55 | -0.18 | -1.68 | 15,184 | 1,619 | 4.47 | 0.94 |
2021-02-04 | 11.05 | 11.12 | 10.56 | 10.73 | -0.27 | -2.45 | 21,405 | 2,314 | 5.09 | 1.33 |
2021-02-03 | 11.40 | 11.40 | 10.97 | 11.00 | -0.39 | -3.42 | 22,034 | 2,456 | 3.78 | 1.36 |
2021-02-02 | 11.32 | 11.43 | 11.15 | 11.39 | 0.06 | 0.53 | 13,186 | 1,492 | 2.47 | 0.82 |
2021-02-01 | 11.59 | 11.70 | 11.24 | 11.33 | -0.28 | -2.41 | 22,563 | 2,573 | 3.96 | 1.40 |
2021-01-29 | 11.86 | 11.99 | 11.41 | 11.61 | -0.25 | -2.11 | 24,074 | 2,812 | 4.89 | 1.49 |
2021-01-28 | 11.69 | 12.17 | 11.65 | 11.86 | 0.09 | 0.76 | 29,374 | 3,510 | 4.42 | 1.82 |
2021-01-27 | 11.63 | 11.82 | 11.49 | 11.77 | 0.14 | 1.20 | 20,355 | 2,379 | 2.84 | 1.26 |
2021-01-26 | 11.42 | 11.81 | 11.32 | 11.63 | 0.08 | 0.69 | 23,188 | 2,691 | 4.24 | 1.44 |
2021-01-25 | 11.68 | 11.70 | 11.36 | 11.55 | -0.20 | -1.70 | 22,185 | 2,550 | 2.89 | 1.37 |
2021-01-22 | 11.49 | 11.84 | 11.28 | 11.75 | 0.22 | 1.91 | 36,571 | 4,222 | 4.86 | 2.26 |
2021-01-21 | 11.39 | 11.69 | 11.25 | 11.53 | 0.16 | 1.41 | 31,071 | 3,571 | 3.87 | 1.92 |
2021-01-20 | 11.56 | 11.64 | 11.27 | 11.37 | -0.15 | -1.30 | 24,267 | 2,767 | 3.21 | 1.50 |
2021-01-19 | 11.53 | 11.65 | 11.39 | 11.52 | 0.06 | 0.52 | 29,322 | 3,383 | 2.27 | 1.82 |
2021-01-18 | 11.64 | 11.79 | 11.44 | 11.46 | -0.14 | -1.21 | 29,252 | 3,389 | 3.02 | 1.81 |
2021-01-15 | 11.33 | 11.65 | 11.28 | 11.60 | 0.23 | 2.02 | 23,249 | 2,684 | 3.25 | 1.44 |
2021-01-14 | 11.28 | 11.41 | 10.96 | 11.37 | 0.10 | 0.89 | 30,173 | 3,377 | 3.99 | 1.87 |
2021-01-13 | 11.66 | 11.74 | 11.20 | 11.27 | -0.54 | -4.57 | 43,189 | 4,908 | 4.57 | 2.67 |
2021-01-12 | 11.83 | 12.08 | 11.64 | 11.81 | -0.03 | -0.25 | 28,012 | 3,304 | 3.72 | 1.73 |
2021-01-11 | 12.41 | 12.43 | 11.74 | 11.84 | -0.47 | -3.82 | 35,783 | 4,278 | 5.61 | 2.22 |
2021-01-08 | 12.59 | 12.74 | 12.06 | 12.31 | -0.22 | -1.76 | 29,642 | 3,671 | 5.43 | 1.83 |
2021-01-07 | 13.07 | 13.13 | 12.46 | 12.53 | -0.54 | -4.13 | 36,555 | 4,622 | 5.13 | 2.26 |
2021-01-06 | 13.57 | 13.64 | 13.04 | 13.07 | -0.49 | -3.61 | 29,748 | 3,933 | 4.42 | 1.84 |
2021-01-05 | 13.67 | 13.81 | 13.53 | 13.56 | -0.21 | -1.53 | 23,865 | 3,249 | 2.03 | 1.48 |
2021-01-04 | 13.37 | 13.82 | 13.31 | 13.77 | 0.49 | 3.69 | 27,754 | 3,800 | 3.84 | 1.72 |