科力尔(002892)股票信息
| 股票代码 | 002892 |
| 股票名称 | 科力尔 |
| 最新价/元 | 11.56 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 9.37 |
| 买入/元 | 11.56 |
| 卖出/元 | 11.57 |
| 昨收/元 | 10.57 |
| 今开/元 | 10.76 |
| 最高/元 | 11.61 |
| 最低/元 | 10.41 |
| 成交量/手 | 855089.78 |
| 成交额/万 | 94710.54 |
| 股净值/元 | 100.35 |
| 市净率 | 5.69 |
| 总市值/万 | 717645.83 |
| 流通值/万 | 458349.19 |
| 换手率/% | 21.57 |
| 入市日期 | 2017-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
科力尔(002892)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.76 | 11.56 | 0.99 | 9.37 | 855089.78 | 94710.54 | 21.57 |
| 2024-09-27 | 10.11 | 10.57 | 0.31 | 3.02 | 887130.48 | 91987.35 | 22.37 |
| 2024-09-26 | 9.22 | 10.26 | 0.93 | 9.97 | 559622.12 | 56441.06 | 14.11 |
| 2024-09-25 | 9.21 | 9.33 | 0.12 | 1.30 | 459937.14 | 43148.06 | 11.60 |
| 2024-09-24 | 9.06 | 9.21 | 0.09 | 0.99 | 417748.68 | 37655.76 | 10.54 |
| 2024-09-23 | 9.22 | 9.12 | -0.17 | -1.83 | 436807.49 | 40572.49 | 11.02 |
| 2024-09-20 | 8.91 | 9.29 | 0.38 | 4.27 | 435987.28 | 39948.11 | 11.00 |
| 2024-09-19 | 8.87 | 8.91 | 0.06 | 0.68 | 254034.96 | 22566.96 | 6.41 |
| 2024-09-18 | 9.03 | 8.85 | -0.23 | -2.53 | 248279.11 | 22068.54 | 6.26 |
| 2024-09-13 | 9.02 | 9.08 | -0.04 | -0.44 | 339088.80 | 30735.25 | 8.55 |
| 2024-09-12 | 8.90 | 9.12 | 0.26 | 2.94 | 452969.82 | 40922.07 | 11.42 |
| 2024-09-11 | 8.80 | 8.86 | -0.26 | -2.85 | 371890.33 | 32873.53 | 9.38 |
| 2024-09-10 | 8.29 | 9.12 | 0.83 | 10.01 | 303499.25 | 26624.77 | 7.65 |
| 2024-09-09 | 8.16 | 8.29 | 0.05 | 0.61 | 90433.53 | 7517.53 | 2.28 |
| 2024-09-06 | 8.39 | 8.24 | -0.19 | -2.25 | 109225.80 | 9109.76 | 2.75 |
| 2024-09-05 | 8.43 | 8.43 | 0.03 | 0.36 | 105806.00 | 8905.77 | 2.67 |
| 2024-09-04 | 8.35 | 8.40 | 0.01 | 0.12 | 144077.62 | 12080.73 | 3.63 |
| 2024-09-03 | 8.13 | 8.39 | 0.26 | 3.20 | 173456.00 | 14504.30 | 4.37 |
| 2024-09-02 | 8.25 | 8.13 | -0.16 | -1.93 | 102113.76 | 8414.29 | 2.58 |
| 2024-08-30 | 8.12 | 8.29 | 0.11 | 1.35 | 172649.44 | 14328.81 | 4.35 |
| 2024-08-29 | 7.86 | 8.18 | 0.27 | 3.41 | 175920.91 | 14301.26 | 4.44 |
| 2024-08-28 | 7.78 | 7.91 | 0.08 | 1.02 | 95976.00 | 7600.28 | 2.42 |
| 2024-08-27 | 7.99 | 7.83 | -0.23 | -2.85 | 101466.80 | 8036.05 | 2.56 |
| 2024-08-26 | 7.80 | 8.06 | 0.31 | 4.00 | 155667.87 | 12473.74 | 3.93 |
| 2024-08-23 | 7.72 | 7.75 | -0.03 | -0.39 | 111879.81 | 8710.85 | 2.82 |
| 2024-08-22 | 8.28 | 7.78 | -0.50 | -6.04 | 192074.05 | 15265.92 | 4.84 |
| 2024-08-21 | 8.12 | 8.28 | 0.15 | 1.85 | 212587.28 | 17440.92 | 5.36 |
| 2024-08-20 | 8.24 | 8.13 | -0.08 | -0.97 | 101619.76 | 8220.60 | 2.56 |
| 2024-08-19 | 8.43 | 8.21 | -0.22 | -2.61 | 137656.56 | 11451.59 | 3.47 |
| 2024-08-16 | 8.25 | 8.43 | 0.18 | 2.18 | 165014.57 | 13827.94 | 4.16 |
| 2024-08-15 | 7.99 | 8.25 | 0.24 | 3.00 | 160529.15 | 13161.50 | 4.05 |
| 2024-08-14 | 8.06 | 8.01 | -0.06 | -0.74 | 50321.80 | 4038.46 | 1.27 |
| 2024-08-13 | 7.90 | 8.07 | 0.15 | 1.89 | 67036.60 | 5364.76 | 1.69 |
| 2024-08-12 | 7.97 | 7.92 | -0.10 | -1.25 | 62311.60 | 4943.94 | 1.57 |
| 2024-08-09 | 8.11 | 8.02 | -0.06 | -0.74 | 63282.62 | 5113.71 | 1.60 |
| 2024-08-08 | 8.10 | 8.08 | -0.11 | -1.34 | 85565.52 | 6896.74 | 2.16 |
| 2024-08-07 | 8.17 | 8.19 | 0.00 | 0.00 | 77568.45 | 6365.42 | 1.96 |
| 2024-08-06 | 8.21 | 8.19 | 0.17 | 2.12 | 90879.98 | 7399.63 | 2.29 |
| 2024-08-05 | 8.26 | 8.02 | -0.31 | -3.72 | 134225.70 | 11030.66 | 3.39 |
| 2024-08-02 | 8.46 | 8.33 | -0.25 | -2.91 | 132704.69 | 11195.13 | 3.35 |
| 2024-08-01 | 8.56 | 8.58 | -0.02 | -0.23 | 203812.80 | 17558.23 | 5.14 |
| 2024-07-31 | 8.12 | 8.60 | 0.57 | 7.10 | 276787.01 | 23390.05 | 6.98 |
| 2024-07-30 | 7.99 | 8.03 | 0.03 | 0.38 | 121777.14 | 9783.85 | 3.07 |
| 2024-07-29 | 7.91 | 8.00 | 0.09 | 1.14 | 92350.12 | 7336.94 | 2.33 |
| 2024-07-26 | 7.71 | 7.91 | 0.19 | 2.46 | 105892.94 | 8316.22 | 2.67 |
| 2024-07-25 | 7.66 | 7.72 | 0.00 | 0.00 | 82589.38 | 6379.26 | 2.08 |
| 2024-07-24 | 7.79 | 7.72 | -0.16 | -2.03 | 94185.38 | 7313.17 | 2.38 |
| 2024-07-23 | 8.12 | 7.88 | -0.16 | -1.99 | 123092.24 | 9869.75 | 3.10 |
| 2024-07-22 | 7.89 | 8.04 | 0.15 | 1.90 | 105617.77 | 8427.09 | 2.66 |
| 2024-07-19 | 7.71 | 7.89 | 0.08 | 1.02 | 104201.72 | 8232.01 | 2.63 |
| 2024-07-18 | 7.90 | 7.81 | -0.12 | -1.51 | 149820.12 | 11592.08 | 3.78 |
| 2024-07-17 | 8.27 | 7.93 | -0.34 | -4.11 | 155403.39 | 12481.44 | 3.92 |
| 2024-07-16 | 8.19 | 8.27 | 0.02 | 0.24 | 94847.95 | 7794.40 | 2.39 |
| 2024-07-15 | 8.45 | 8.25 | -0.43 | -4.95 | 175144.23 | 14535.77 | 4.42 |
| 2024-07-12 | 8.89 | 8.68 | -0.21 | -2.36 | 141859.12 | 12397.40 | 3.58 |
| 2024-07-11 | 8.97 | 8.89 | 0.19 | 2.18 | 185370.66 | 16499.75 | 4.68 |
| 2024-07-10 | 8.87 | 8.70 | -0.22 | -2.47 | 160970.75 | 14208.62 | 4.06 |
| 2024-07-09 | 8.63 | 8.92 | 0.18 | 2.06 | 234159.07 | 20411.89 | 5.91 |
| 2024-07-08 | 9.28 | 8.74 | -0.73 | -7.71 | 280988.47 | 25068.68 | 7.09 |
| 2024-07-05 | 9.63 | 9.47 | -0.39 | -3.96 | 366020.24 | 34394.33 | 9.23 |
| 2024-07-04 | 9.50 | 9.86 | 0.45 | 4.78 | 492745.47 | 48755.93 | 12.43 |
| 2024-07-03 | 9.79 | 9.41 | -0.36 | -3.69 | 210731.62 | 20070.64 | 5.31 |
| 2024-07-02 | 9.88 | 9.77 | -0.22 | -2.20 | 283975.52 | 27904.29 | 7.16 |
| 2024-07-01 | 9.51 | 9.99 | 0.39 | 4.06 | 442671.97 | 42410.36 | 11.16 |
| 2024-06-28 | 9.52 | 9.60 | 0.07 | 0.74 | 333715.13 | 32200.66 | 8.42 |
| 2024-06-27 | 9.93 | 9.53 | -0.60 | -5.92 | 440067.50 | 43091.92 | 11.10 |
| 2024-06-26 | 10.03 | 10.13 | -0.21 | -2.03 | 531949.68 | 53189.63 | 13.42 |
| 2024-06-25 | 9.60 | 10.34 | 0.61 | 6.27 | 771157.08 | 78291.85 | 19.45 |
| 2024-06-24 | 9.25 | 9.73 | 0.16 | 1.67 | 655015.62 | 64473.59 | 16.52 |
| 2024-06-21 | 8.89 | 9.57 | 0.64 | 7.17 | 320313.90 | 29684.19 | 8.08 |
| 2024-06-20 | 9.00 | 8.93 | -0.08 | -0.89 | 140780.95 | 12650.20 | 3.55 |
| 2024-06-19 | 9.27 | 9.01 | -0.27 | -2.91 | 110364.40 | 10063.02 | 2.78 |
| 2024-06-18 | 9.07 | 9.28 | 0.20 | 2.20 | 101486.49 | 9363.94 | 2.56 |
| 2024-06-17 | 9.10 | 9.08 | -0.06 | -0.66 | 65460.88 | 5975.03 | 1.65 |
| 2024-06-14 | 9.28 | 9.14 | -0.19 | -2.04 | 112676.82 | 10289.46 | 2.84 |
| 2024-06-13 | 9.13 | 9.33 | 0.15 | 1.63 | 133475.97 | 12422.78 | 3.37 |
| 2024-06-12 | 8.89 | 9.18 | 0.26 | 2.92 | 153114.97 | 14093.21 | 3.86 |
| 2024-06-11 | 8.80 | 8.92 | 0.11 | 1.25 | 92657.06 | 8133.58 | 2.34 |
| 2024-06-07 | 8.90 | 8.81 | 0.08 | 0.92 | 105987.31 | 9376.30 | 2.67 |
| 2024-06-06 | 9.11 | 8.73 | -0.42 | -4.59 | 200672.25 | 17783.78 | 5.06 |
| 2024-06-05 | 9.25 | 9.15 | -0.12 | -1.29 | 161653.61 | 15005.88 | 4.08 |
| 2024-06-04 | 9.35 | 9.27 | -0.14 | -1.49 | 151037.72 | 13927.58 | 3.81 |
| 2024-06-03 | 9.72 | 9.41 | -0.26 | -2.69 | 202878.36 | 19457.65 | 5.12 |
| 2024-05-31 | 9.56 | 9.67 | 0.19 | 2.00 | 215019.92 | 20841.06 | 5.42 |
| 2024-05-30 | 9.34 | 9.48 | 0.14 | 1.50 | 147148.86 | 13934.82 | 3.71 |
| 2024-05-29 | 9.38 | 9.34 | 0.07 | 0.76 | 128592.53 | 11938.25 | 3.24 |
| 2024-05-28 | 13.13 | 13.07 | -0.19 | -1.43 | 58680.34 | 7705.54 | 2.07 |
| 2024-05-27 | 13.18 | 13.26 | 0.25 | 1.92 | 87450.09 | 11354.86 | 3.09 |
| 2024-05-24 | 13.30 | 13.01 | -0.36 | -2.69 | 98172.79 | 12871.57 | 3.47 |
| 2024-05-23 | 13.62 | 13.37 | -0.28 | -2.05 | 125046.47 | 16766.44 | 4.42 |
| 2024-05-22 | 13.23 | 13.65 | 0.50 | 3.80 | 174328.91 | 23627.14 | 6.16 |
| 2024-05-21 | 13.39 | 13.15 | -0.21 | -1.57 | 60308.62 | 7925.60 | 2.19 |
| 2024-05-20 | 13.30 | 13.36 | 0.00 | 0.00 | 70108.04 | 9385.24 | 2.54 |
| 2024-05-17 | 13.11 | 13.36 | 0.09 | 0.68 | 59877.73 | 7931.85 | 2.17 |
| 2024-05-16 | 13.38 | 13.27 | -0.12 | -0.90 | 60073.01 | 8026.48 | 2.18 |
| 2024-05-15 | 13.53 | 13.39 | -0.14 | -1.04 | 54261.16 | 7291.90 | 1.97 |
| 2024-05-14 | 13.50 | 13.53 | 0.22 | 1.65 | 72700.72 | 9853.95 | 2.64 |
| 2024-05-13 | 13.59 | 13.31 | -0.41 | -2.99 | 80726.54 | 10814.92 | 2.93 |
| 2024-05-10 | 13.92 | 13.72 | -0.20 | -1.44 | 74731.98 | 10283.24 | 2.71 |
| 2024-05-09 | 13.85 | 13.92 | 0.16 | 1.16 | 75415.30 | 10524.39 | 2.74 |
日K线
周K线
月K线
