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(%) |
| 2022-08-19 | 20.85 | 20.85 | 19.90 | 20.85 | 1.90 | 10.03 | 470,038 | 96,883 | 5.01 | 28.98 |
| 2022-08-18 | 18.95 | 18.95 | 18.95 | 18.95 | 1.72 | 9.98 | 73,771 | 13,980 | 0.00 | 4.55 |
| 2022-08-17 | 16.90 | 17.35 | 16.78 | 17.23 | 0.47 | 2.80 | 113,049 | 19,364 | 3.40 | 6.97 |
| 2022-08-16 | 16.63 | 17.16 | 16.52 | 16.76 | 0.06 | 0.36 | 79,188 | 13,316 | 3.83 | 4.88 |
| 2022-08-15 | 16.30 | 16.95 | 16.09 | 16.70 | 0.31 | 1.89 | 89,512 | 14,822 | 5.25 | 5.52 |
| 2022-08-12 | 16.00 | 16.55 | 15.90 | 16.39 | 0.36 | 2.25 | 98,604 | 16,067 | 4.05 | 6.08 |
| 2022-08-11 | 15.94 | 16.12 | 15.75 | 16.03 | 0.09 | 0.56 | 50,619 | 8,053 | 2.32 | 3.12 |
| 2022-08-10 | 15.76 | 16.11 | 15.54 | 15.94 | 0.28 | 1.79 | 50,888 | 8,073 | 3.64 | 3.14 |
| 2022-08-09 | 15.84 | 16.22 | 15.61 | 15.66 | -0.10 | -0.63 | 52,965 | 8,415 | 3.87 | 3.27 |
| 2022-08-08 | 15.33 | 15.80 | 14.98 | 15.76 | 0.55 | 3.62 | 64,691 | 10,090 | 5.39 | 3.99 |
| 2022-08-05 | 15.63 | 15.78 | 14.85 | 15.21 | -0.38 | -2.44 | 72,443 | 10,963 | 5.97 | 4.47 |
| 2022-08-04 | 15.34 | 15.80 | 15.20 | 15.59 | 0.39 | 2.57 | 57,416 | 8,906 | 3.95 | 3.54 |
| 2022-08-03 | 15.27 | 16.07 | 15.15 | 15.20 | -0.01 | -0.07 | 85,523 | 13,362 | 6.05 | 5.27 |
| 2022-08-02 | 16.15 | 16.15 | 15.02 | 15.21 | -1.20 | -7.31 | 79,929 | 12,341 | 6.89 | 4.93 |
| 2022-08-01 | 16.10 | 16.58 | 15.93 | 16.41 | 0.26 | 1.61 | 64,218 | 10,499 | 4.02 | 3.96 |
| 2022-07-29 | 16.10 | 16.78 | 16.10 | 16.15 | 0.05 | 0.31 | 70,827 | 11,606 | 4.22 | 4.37 |
| 2022-07-28 | 16.08 | 16.38 | 15.81 | 16.10 | 0.03 | 0.19 | 66,169 | 10,639 | 3.55 | 4.08 |
| 2022-07-27 | 15.84 | 16.08 | 15.60 | 16.07 | 0.22 | 1.39 | 54,557 | 8,671 | 3.03 | 3.36 |
| 2022-07-26 | 15.53 | 15.88 | 15.30 | 15.85 | 0.43 | 2.79 | 43,947 | 6,865 | 3.76 | 2.71 |
| 2022-07-25 | 16.47 | 16.50 | 15.41 | 15.42 | -1.07 | -6.49 | 85,053 | 13,441 | 6.61 | 5.24 |
| 2022-07-22 | 16.30 | 16.78 | 16.18 | 16.49 | 0.19 | 1.17 | 86,867 | 14,311 | 3.68 | 5.36 |
| 2022-07-21 | 16.21 | 16.54 | 15.82 | 16.30 | 0.05 | 0.31 | 94,986 | 15,476 | 4.43 | 5.86 |
| 2022-07-20 | 16.09 | 16.32 | 16.01 | 16.25 | 0.24 | 1.50 | 83,132 | 13,437 | 1.94 | 5.13 |
| 2022-07-19 | 16.70 | 16.75 | 16.00 | 16.01 | -1.04 | -6.10 | 155,607 | 25,358 | 4.40 | 9.59 |
| 2022-07-18 | 16.88 | 17.25 | 16.13 | 17.05 | 0.20 | 1.19 | 173,082 | 28,921 | 6.65 | 10.67 |
| 2022-07-15 | 15.78 | 17.35 | 15.51 | 16.85 | 0.85 | 5.31 | 223,130 | 36,731 | 11.50 | 13.76 |
| 2022-07-14 | 16.15 | 16.59 | 15.35 | 16.00 | 0.32 | 2.04 | 244,743 | 39,539 | 7.91 | 15.09 |
| 2022-07-13 | 14.20 | 15.68 | 14.19 | 15.68 | 1.43 | 10.04 | 87,123 | 13,233 | 10.46 | 5.37 |
| 2022-07-12 | 14.70 | 14.90 | 14.24 | 14.25 | -0.66 | -4.43 | 51,649 | 7,508 | 4.43 | 3.18 |
| 2022-07-11 | 14.70 | 14.95 | 14.35 | 14.91 | 0.25 | 1.71 | 63,654 | 9,378 | 4.09 | 3.92 |
| 2022-07-08 | 15.00 | 15.42 | 14.50 | 14.66 | -0.46 | -3.04 | 81,626 | 12,168 | 6.08 | 5.03 |
| 2022-07-07 | 14.54 | 15.26 | 14.20 | 15.12 | 0.58 | 3.99 | 115,608 | 17,121 | 7.29 | 7.13 |
| 2022-07-06 | 15.09 | 15.19 | 14.25 | 14.54 | -0.63 | -4.15 | 147,348 | 21,490 | 6.20 | 9.08 |
| 2022-07-05 | 15.48 | 16.69 | 14.80 | 15.17 | 0.00 | 0.00 | 251,622 | 39,315 | 12.46 | 15.51 |
| 2022-07-04 | 13.79 | 15.17 | 13.48 | 15.17 | 1.38 | 10.01 | 93,109 | 13,543 | 12.26 | 5.74 |
| 2022-07-01 | 13.69 | 14.01 | 13.69 | 13.79 | 0.10 | 0.73 | 27,210 | 3,769 | 2.34 | 1.68 |
进入关怀模式
