柯力传感(603662)股票信息
| 股票代码 | 603662 |
| 股票名称 | 柯力传感 |
| 最新价/元 | 31.90 |
| 涨跌额/元 | -1.92 |
| 涨跌幅/% | -5.68 |
| 买入/元 | 31.90 |
| 卖出/元 | 31.92 |
| 昨收/元 | 33.82 |
| 今开/元 | 32.85 |
| 最高/元 | 33.71 |
| 最低/元 | 31.27 |
| 成交量/手 | 192475.04 |
| 成交额/万 | 62015.97 |
| 股净值/元 | 29.00 |
| 市净率 | 3.41 |
| 总市值/万 | 898493.57 |
| 流通值/万 | 895847.28 |
| 换手率/% | 6.85 |
| 入市日期 | 2019-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
柯力传感(603662)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.85 | 31.90 | -1.92 | -5.68 | 192475.04 | 62015.97 | 6.85 |
| 2024-10-10 | 35.75 | 33.82 | -1.95 | -5.45 | 287452.65 | 103260.75 | 10.24 |
| 2024-10-09 | 33.20 | 35.77 | 0.94 | 2.70 | 328221.42 | 115189.07 | 11.69 |
| 2024-10-08 | 35.00 | 34.83 | 2.99 | 9.39 | 375313.94 | 125800.27 | 13.36 |
| 2024-09-30 | 30.80 | 31.84 | 2.37 | 8.04 | 312498.28 | 96653.78 | 11.13 |
| 2024-09-27 | 29.00 | 29.47 | 1.11 | 3.91 | 189082.23 | 54477.35 | 6.73 |
| 2024-09-26 | 26.29 | 28.36 | 1.87 | 7.06 | 252584.15 | 69922.44 | 8.99 |
| 2024-09-25 | 27.87 | 26.49 | -0.88 | -3.22 | 252221.16 | 68231.16 | 8.98 |
| 2024-09-24 | 25.80 | 27.37 | 1.70 | 6.62 | 243747.59 | 64783.37 | 8.68 |
| 2024-09-23 | 25.55 | 25.67 | 0.05 | 0.20 | 118659.44 | 30392.91 | 4.23 |
| 2024-09-20 | 25.88 | 25.62 | -0.23 | -0.89 | 150038.00 | 38564.93 | 5.34 |
| 2024-09-19 | 24.56 | 25.85 | 1.66 | 6.86 | 238445.75 | 61183.24 | 8.49 |
| 2024-09-18 | 23.68 | 24.19 | 0.48 | 2.02 | 86742.00 | 20727.02 | 3.09 |
| 2024-09-13 | 24.43 | 23.71 | -0.60 | -2.47 | 96866.59 | 23277.80 | 3.45 |
| 2024-09-12 | 25.18 | 24.31 | -0.61 | -2.45 | 113381.99 | 27865.82 | 4.04 |
| 2024-09-11 | 24.75 | 24.92 | -0.05 | -0.20 | 82448.00 | 20527.84 | 2.94 |
| 2024-09-10 | 25.00 | 24.97 | -0.23 | -0.91 | 128805.40 | 31922.54 | 4.59 |
| 2024-09-09 | 24.21 | 25.20 | 0.67 | 2.73 | 153950.20 | 38352.88 | 5.48 |
| 2024-09-06 | 24.45 | 24.53 | -0.04 | -0.16 | 123049.99 | 30276.64 | 4.38 |
| 2024-09-05 | 24.50 | 24.57 | 0.08 | 0.33 | 133345.03 | 32962.91 | 4.75 |
| 2024-09-04 | 24.38 | 24.49 | -0.28 | -1.13 | 177986.67 | 43653.86 | 6.34 |
| 2024-09-03 | 22.87 | 24.77 | 1.90 | 8.31 | 285525.94 | 70471.45 | 10.17 |
| 2024-09-02 | 24.03 | 22.87 | -1.22 | -5.06 | 103273.40 | 24154.87 | 3.68 |
| 2024-08-30 | 23.10 | 24.09 | 0.87 | 3.75 | 146481.20 | 35000.77 | 5.22 |
| 2024-08-29 | 21.95 | 23.22 | 0.99 | 4.45 | 151761.03 | 34619.45 | 5.40 |
| 2024-08-28 | 21.47 | 22.23 | 0.59 | 2.73 | 148056.81 | 33016.22 | 5.27 |
| 2024-08-27 | 21.58 | 21.64 | -0.30 | -1.37 | 95323.40 | 20843.60 | 3.39 |
| 2024-08-26 | 22.60 | 21.94 | -0.44 | -1.97 | 92539.99 | 20485.59 | 3.30 |
| 2024-08-23 | 22.48 | 22.38 | -0.44 | -1.93 | 103051.94 | 23111.15 | 3.67 |
| 2024-08-22 | 24.48 | 22.82 | -1.40 | -5.78 | 160092.49 | 37398.55 | 5.70 |
| 2024-08-21 | 24.80 | 24.22 | -0.77 | -3.08 | 176422.46 | 43055.51 | 6.28 |
| 2024-08-20 | 24.70 | 24.99 | 0.25 | 1.01 | 148219.00 | 36629.09 | 5.28 |
| 2024-08-19 | 25.38 | 24.74 | -0.94 | -3.66 | 175731.43 | 44187.44 | 6.26 |
| 2024-08-16 | 25.43 | 25.68 | -0.05 | -0.19 | 228157.44 | 59054.57 | 8.12 |
| 2024-08-15 | 24.30 | 25.73 | 1.29 | 5.28 | 254108.91 | 64162.98 | 9.05 |
| 2024-08-14 | 24.31 | 24.44 | 0.33 | 1.37 | 196237.00 | 47761.37 | 6.99 |
| 2024-08-13 | 22.52 | 24.11 | 1.59 | 7.06 | 249333.80 | 59826.52 | 8.88 |
| 2024-08-12 | 22.80 | 22.52 | -0.38 | -1.66 | 88729.00 | 20067.59 | 3.16 |
| 2024-08-09 | 23.35 | 22.90 | -0.41 | -1.76 | 95645.00 | 22229.48 | 3.41 |
| 2024-08-08 | 24.00 | 23.31 | -1.21 | -4.94 | 201928.86 | 47190.21 | 7.19 |
| 2024-08-07 | 24.90 | 24.52 | 0.13 | 0.53 | 232334.24 | 58060.59 | 8.27 |
| 2024-08-06 | 24.28 | 24.39 | 0.47 | 1.97 | 175115.77 | 42436.03 | 6.24 |
| 2024-08-05 | 23.50 | 23.92 | 0.26 | 1.10 | 218992.00 | 53142.47 | 7.80 |
| 2024-08-02 | 24.00 | 23.66 | -0.49 | -2.03 | 180037.34 | 42863.21 | 6.41 |
| 2024-08-01 | 23.80 | 24.15 | 1.35 | 5.92 | 311218.54 | 74672.10 | 11.08 |
| 2024-07-31 | 20.84 | 22.80 | 2.07 | 9.99 | 128476.04 | 28759.29 | 4.57 |
| 2024-07-30 | 20.36 | 20.73 | 0.39 | 1.92 | 80677.10 | 16798.28 | 2.87 |
| 2024-07-29 | 20.59 | 20.34 | -0.27 | -1.31 | 27670.20 | 5643.98 | 0.99 |
| 2024-07-26 | 20.21 | 20.61 | 0.40 | 1.98 | 45913.00 | 9416.31 | 1.63 |
| 2024-07-25 | 20.00 | 20.21 | 0.13 | 0.65 | 43601.00 | 8798.42 | 1.55 |
| 2024-07-24 | 20.51 | 20.08 | -0.54 | -2.62 | 56213.00 | 11449.45 | 2.00 |
| 2024-07-23 | 21.55 | 20.62 | -0.74 | -3.46 | 40322.14 | 8502.13 | 1.44 |
| 2024-07-22 | 21.23 | 21.36 | 0.05 | 0.24 | 29812.00 | 6360.57 | 1.06 |
| 2024-07-19 | 20.89 | 21.31 | 0.27 | 1.28 | 42585.74 | 9084.88 | 1.52 |
| 2024-07-18 | 21.35 | 21.04 | -0.32 | -1.50 | 59313.54 | 12358.73 | 2.11 |
| 2024-07-17 | 21.93 | 21.36 | -0.49 | -2.24 | 31630.50 | 6810.70 | 1.13 |
| 2024-07-16 | 21.54 | 21.85 | 0.32 | 1.49 | 36327.50 | 7864.55 | 1.29 |
| 2024-07-15 | 22.48 | 21.53 | -0.94 | -4.18 | 54523.18 | 11890.44 | 1.94 |
| 2024-07-12 | 22.84 | 22.47 | -0.52 | -2.26 | 37358.20 | 8428.27 | 1.33 |
| 2024-07-11 | 22.64 | 22.99 | 0.87 | 3.93 | 60022.18 | 13675.22 | 2.14 |
| 2024-07-10 | 22.12 | 22.12 | -0.10 | -0.45 | 44934.71 | 10018.43 | 1.60 |
| 2024-07-09 | 21.64 | 22.55 | 0.88 | 4.06 | 60966.83 | 13421.19 | 2.17 |
| 2024-07-08 | 22.36 | 21.67 | -0.76 | -3.39 | 53574.67 | 11690.12 | 1.91 |
| 2024-07-05 | 22.48 | 22.43 | -0.04 | -0.18 | 45729.95 | 10167.94 | 1.63 |
| 2024-07-04 | 23.05 | 22.47 | -0.26 | -1.14 | 71030.68 | 16352.26 | 2.53 |
| 2024-07-03 | 23.09 | 22.73 | -0.36 | -1.56 | 31878.00 | 7306.14 | 1.14 |
| 2024-07-02 | 23.48 | 23.09 | -0.36 | -1.54 | 31349.00 | 7281.43 | 1.12 |
| 2024-07-01 | 23.26 | 23.45 | 0.11 | 0.47 | 36091.00 | 8324.87 | 1.29 |
| 2024-06-28 | 23.01 | 23.34 | 0.16 | 0.69 | 38734.87 | 9107.07 | 1.38 |
| 2024-06-27 | 23.60 | 23.18 | -0.51 | -2.15 | 41180.00 | 9671.34 | 1.47 |
| 2024-06-26 | 23.00 | 23.69 | 0.67 | 2.91 | 44832.87 | 10452.59 | 1.60 |
| 2024-06-25 | 23.21 | 23.02 | -0.08 | -0.35 | 38986.14 | 9039.69 | 1.39 |
| 2024-06-24 | 23.77 | 23.10 | -0.93 | -3.87 | 47868.40 | 11274.26 | 1.70 |
| 2024-06-21 | 24.22 | 24.03 | -0.44 | -1.80 | 52242.80 | 12550.68 | 1.86 |
| 2024-06-20 | 25.48 | 24.47 | -0.93 | -3.66 | 44235.82 | 10986.28 | 1.58 |
| 2024-06-19 | 26.10 | 25.40 | -0.78 | -2.98 | 45158.02 | 11576.85 | 1.61 |
| 2024-06-18 | 25.49 | 26.18 | 0.69 | 2.71 | 59892.00 | 15566.49 | 2.13 |
| 2024-06-17 | 25.49 | 25.49 | -0.18 | -0.70 | 36060.42 | 9199.73 | 1.28 |
| 2024-06-14 | 26.30 | 25.67 | -0.84 | -3.17 | 57625.51 | 14792.22 | 2.05 |
| 2024-06-13 | 26.48 | 26.51 | 0.18 | 0.68 | 60129.00 | 15983.24 | 2.14 |
| 2024-06-12 | 25.58 | 26.33 | 0.57 | 2.21 | 49407.20 | 12995.44 | 1.76 |
| 2024-06-11 | 25.41 | 25.76 | 0.35 | 1.38 | 40578.00 | 10267.20 | 1.44 |
| 2024-06-07 | 25.88 | 25.41 | 0.01 | 0.04 | 40263.80 | 10288.40 | 1.43 |
| 2024-06-06 | 26.39 | 25.40 | -0.97 | -3.68 | 71031.00 | 18248.42 | 2.53 |
| 2024-06-05 | 26.56 | 26.37 | -0.19 | -0.72 | 54946.70 | 14675.16 | 1.96 |
| 2024-06-04 | 26.99 | 26.56 | -0.38 | -1.41 | 51806.34 | 13702.70 | 1.84 |
| 2024-06-03 | 27.15 | 26.94 | -0.14 | -0.52 | 70955.00 | 19274.32 | 2.53 |
| 2024-05-31 | 26.51 | 27.08 | 0.50 | 1.88 | 96858.40 | 26367.50 | 3.45 |
| 2024-05-30 | 26.22 | 26.58 | 0.43 | 1.64 | 57643.00 | 15285.34 | 2.05 |
| 2024-05-29 | 26.03 | 26.15 | 0.06 | 0.23 | 25736.00 | 6722.63 | 0.92 |
| 2024-05-28 | 26.31 | 26.09 | -0.30 | -1.14 | 42765.00 | 11237.53 | 1.52 |
| 2024-05-27 | 25.90 | 26.39 | 0.50 | 1.93 | 54630.72 | 14107.60 | 1.95 |
| 2024-05-24 | 26.74 | 25.89 | -0.93 | -3.47 | 63782.47 | 16732.72 | 2.27 |
| 2024-05-23 | 27.56 | 26.82 | -0.73 | -2.65 | 49537.50 | 13393.38 | 1.76 |
| 2024-05-22 | 26.96 | 27.55 | 0.55 | 2.04 | 67056.80 | 18448.79 | 2.39 |
| 2024-05-21 | 27.59 | 27.00 | -0.80 | -2.88 | 65079.68 | 17657.69 | 2.32 |
| 2024-05-20 | 27.82 | 27.80 | -0.01 | -0.04 | 59919.60 | 16689.04 | 2.13 |
| 2024-05-17 | 27.49 | 27.81 | 0.23 | 0.83 | 63148.45 | 17350.93 | 2.25 |
| 2024-05-16 | 27.45 | 27.58 | -0.02 | -0.07 | 66896.67 | 18440.02 | 2.38 |
| 2024-05-15 | 27.60 | 27.60 | -0.22 | -0.79 | 61080.42 | 16909.32 | 2.18 |
日K线
周K线
月K线
