证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

科力远(600478)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 17.81 18.23 17.56 18.10 93623 1670386 0.34 1.91%
2009-11-24 19.09 19.16 17.60 17.76 149308 2764058 -1.29 -6.77%
2009-11-23 19.00 19.17 18.80 19.05 106221 2011059 0.08 0.42%
2009-11-20 19.18 19.34 18.96 18.97 95476 1821444 -0.37 -1.91%
2009-11-19 19.17 19.64 18.83 19.34 149034 2866670 0.17 0.89%
2009-11-18 19.64 19.65 18.92 19.17 131238 2519849 -0.42 -2.14%
2009-11-17 19.55 19.85 19.36 19.59 140665 2758402 0.06 0.31%
2009-11-16 19.60 19.85 19.38 19.53 206923 4042720 0.13 0.67%
2009-11-13 18.45 19.75 18.10 19.40 223560 4222805 0.94 5.09%
2009-11-12 18.68 18.86 18.41 18.46 111002 2065552 -0.24 -1.28%
2009-11-11 18.59 18.82 18.18 18.70 95064 1762096 0.09 0.48%
2009-11-10 19.19 19.25 18.46 18.61 102991 1930621 -0.34 -1.79%
2009-11-09 18.66 19.30 18.60 18.95 130173 2463158 0.54 2.93%
2009-11-06 18.70 18.80 18.30 18.41 133372 2469426 -0.10 -0.54%
2009-11-05 18.20 19.10 18.12 18.51 176963 3300620 0.21 1.15%
2009-11-04 18.50 19.00 17.99 18.30 195433 3615034 -0.26 -1.40%
2009-11-03 17.80 19.23 17.65 18.56 228762 4265428 0.69 3.86%
2009-11-02 16.60 18.09 16.44 17.87 229747 4031738 0.82 4.81%
2009-10-30 16.60 17.35 16.45 17.05 176861 3006867 0.63 3.84%
2009-10-29 16.41 16.65 16.12 16.42 74955 1225953 -0.37 -2.20%
2009-10-28 16.16 17.00 16.11 16.79 119316 1990067 0.60 3.71%
2009-10-27 16.79 16.79 16.17 16.19 103173 1691025 -0.80 -4.71%
2009-10-26 17.15 17.26 16.69 16.99 82343 1394762 -0.10 -0.58%
2009-10-23 17.14 17.34 16.85 17.09 139306 2385015 -0.01 -0.06%
2009-10-22 16.20 17.49 16.20 17.10 195729 3341415 0.73 4.46%
2009-10-21 17.15 17.15 16.35 16.37 119808 1995205 -0.60 -3.54%
2009-10-20 17.01 17.56 16.89 16.97 136318 2341388 0.01 0.06%
2009-10-19 16.80 17.05 16.55 16.96 136791 2305859 0.25 1.50%
2009-10-16 16.75 16.90 16.30 16.71 84882 1406663 -0.02 -0.12%
2009-10-15 16.13 16.99 15.97 16.73 153862 2538979 0.67 4.17%
2009-10-14 16.19 16.48 15.97 16.06 111939 1814679 -0.11 -0.68%
2009-10-13 15.95 16.20 15.80 16.17 68438 1097963 0.14 0.87%
2009-10-12 16.03 16.30 15.82 16.03 86685 1396971 0.05 0.31%
2009-10-09 15.30 16.33 15.30 15.98 92332 1468461 1.12 7.54%
2009-09-30 15.10 15.27 14.72 14.86 51798 776714 -0.03 -0.20%
2009-09-29 14.50 14.97 14.46 14.89 52884 779635 0.33 2.27%
2009-09-28 15.00 15.30 14.15 14.56 77589 1147053 -0.21 -1.42%
N 2009-09-25 15.34 15.46 14.59 14.77 101523 1523116 -0.74 -4.77%
N 2009-09-24 15.20 15.99 14.90 15.51 121744 1886999 -0.87 -5.31%
2009-09-22 17.01 17.50 16.33 16.38 126116 2131759 -0.86 -4.99%
2009-09-21 16.30 17.29 15.70 17.24 146879 2435911 0.87 5.32%
2009-09-18 16.85 17.10 16.28 16.37 166730 2785405 -0.49 -2.91%
N 2009-09-17 15.90 17.00 15.89 16.86 172118 2871268 0.91 5.71%
N 2009-09-16 15.89 16.26 15.70 15.95 92489 1477054 -0.03 -0.19%
2009-09-15 15.78 16.21 15.71 15.98 103253 1649039 0.21 1.33%
2009-09-14 15.40 15.98 15.35 15.77 87572 1380580 0.32 2.07%
2009-09-11 15.14 15.69 15.11 15.45 67838 1049891 0.12 0.78%
2009-09-10 15.60 15.72 15.05 15.33 93901 1446494 -0.48 -3.04%
N 2009-09-09 15.44 16.19 15.25 15.81 159576 2521666 0.40 2.60%
N 2009-09-08 14.98 15.50 14.79 15.41 103177 1574621 0.29 1.92%
N 2009-09-07 15.18 15.48 14.90 15.12 110075 1682910 0.00 0.00%
2009-09-04 14.65 15.64 14.45 15.12 144979 2209031 0.46 3.14%
N 2009-09-03 13.71 14.74 13.62 14.66 117847 1692765 0.73 5.24%
N 2009-09-02 13.62 13.96 13.50 13.93 81826 1127905 0.44 3.26%
2009-09-01 13.31 13.68 13.00 13.49 75976 1016631 0.01 0.07%
2009-08-31 14.62 14.70 13.48 13.48 126150 1743921 -1.50 -10.01%
2009-08-28 15.75 15.87 14.87 14.98 114333 1737417 -0.81 -5.13%
2009-08-27 16.10 16.22 15.48 15.79 191058 3023484 -0.42 -2.59%
2009-08-26 14.81 16.21 14.74 16.21 275317 4396433 1.47 9.97%
2009-08-25 15.48 15.48 14.22 14.74 124066 1837769 -0.81 -5.21%
2009-08-24 14.97 15.66 14.78 15.55 124266 1896469 0.57 3.81%
2009-08-21 14.50 15.10 14.49 14.98 105634 1571650 0.28 1.91%
2009-08-20 14.12 14.75 14.10 14.70 90905 1314874 0.55 3.89%
2009-08-19 14.80 14.99 13.91 14.15 93194 1348654 -0.83 -5.54%
2009-08-18 15.00 15.26 13.90 14.98 111728 1641149 -0.02 -0.13%
2009-08-17 16.11 16.47 14.96 15.00 101822 1581972 -1.62 -9.75%
N 2009-08-14 17.50 17.80 16.25 16.62 109291 1853490 -0.86 -4.92%
2009-08-13 17.45 17.98 17.18 17.48 105176 1839301 0.10 0.57%
2009-08-12 18.66 18.75 17.30 17.38 111369 1990511 -1.37 -7.31%
N 2009-08-11 18.79 19.20 18.51 18.75 103198 1947106 -0.15 -0.79%
N 2009-08-10 19.00 19.32 18.36 18.90 99412 1870571 0.27 1.45%
2009-08-07 20.00 20.05 18.41 18.63 243679 4664647 -1.37 -6.85%
N 2009-08-06 19.68 21.50 19.50 20.00 409523 8367388 0.25 1.27%
2009-08-05 19.89 20.25 19.28 19.75 176186 3481784 -0.25 -1.25%
N 2009-08-04 19.15 20.56 18.76 20.00 292480 5793391 0.74 3.84%
2009-08-03 19.22 20.09 19.01 19.26 178474 3469107 0.10 0.52%
N 2009-07-31 17.56 19.17 17.35 19.16 159976 2917933 1.76 10.12%
2009-07-30 17.62 17.93 16.85 17.40 98199 1696249 -0.18 -1.02%
N 2009-07-29 19.19 19.50 17.55 17.58 185604 3435968 -1.91 -9.80%
N 2009-07-28 19.08 19.94 18.88 19.49 156742 3056988 0.29 1.51%
2009-07-27 18.80 19.40 18.70 19.20 112230 2145053 0.20 1.05%
2009-07-24 19.33 19.65 18.45 19.00 130534 2467681 -0.30 -1.55%
2009-07-23 19.17 19.70 18.94 19.30 102881 1986678 0.00 0.00%
2009-07-22 19.23 19.81 18.90 19.30 148049 2861204 -0.11 -0.57%
2009-07-21 20.25 20.29 19.18 19.41 192787 3816937 -0.99 -4.85%
2009-07-20 19.68 21.00 19.50 20.40 430938 8612874 0.72 3.66%
N 2009-07-17 17.80 19.68 17.70 19.68 460706 8933492 1.79 10.01%
2009-07-16 18.35 18.45 17.80 17.89 91421 1652470 -0.44 -2.40%
2009-07-15 18.00 18.43 17.90 18.33 118770 2159374 0.30 1.66%
2009-07-14 18.01 18.22 17.72 18.03 90303 1619674 0.14 0.78%
2009-07-13 17.51 18.15 17.35 17.89 111872 2002522 0.36 2.05%
2009-07-10 17.71 18.00 17.50 17.53 75624 1337771 -0.18 -1.02%
2009-07-09 17.15 17.89 17.10 17.71 112690 1973025 0.55 3.21%
2009-07-08 17.00 17.27 16.80 17.16 63782 1083464 0.12 0.70%
N 2009-07-07 17.03 17.34 16.99 17.04 90979 1554316 -0.14 -0.81%
2009-07-06 18.35 18.50 16.92 17.18 227745 3934702 -1.13 -6.17%
N 2009-07-03 18.00 18.58 17.90 18.31 120956 2217156 0.10 0.55%
2009-07-02 17.96 18.62 17.92 18.21 125538 2287370 0.22 1.22%
2009-07-01 17.92 18.17 17.65 17.99 88083 1575015 -0.17 -0.94%
N 2009-06-30 18.15 18.41 17.70 18.16 134574 2433154 -0.30 -1.62%
N 2009-06-29 17.35 18.69 17.35 18.46 286919 5315391 1.46 8.59%
N 2009-06-26 16.71 17.30 16.71 17.00 92030 1568242 0.45 2.72%
2009-06-25 16.90 16.95 16.50 16.55 42078 702441 -0.31 -1.84%
2009-06-24 16.40 16.90 16.10 16.86 74790 1240968 0.33 2.00%
2009-06-23 16.35 16.65 16.08 16.53 47117 772688 0.09 0.55%
N 2009-06-22 16.82 16.92 16.35 16.44 61223 1009509 -0.37 -2.20%
2009-06-19 17.28 17.30 16.70 16.81 60560 1024473 -0.48 -2.78%
2009-06-18 17.00 17.32 16.91 17.29 63893 1096408 0.38 2.25%
2009-06-17 16.72 17.00 16.60 16.91 46042 774205 0.19 1.14%
2009-06-16 16.50 16.73 16.37 16.72 37794 624434 0.04 0.24%
2009-06-15 16.60 16.86 16.49 16.68 36935 616100 0.19 1.15%
2009-06-12 17.14 17.29 16.35 16.49 75282 1247499 -0.63 -3.68%
2009-06-11 16.86 17.48 16.86 17.12 78090 1342715 0.32 1.91%
2009-06-10 17.06 17.06 16.67 16.80 64671 1087280 -0.29 -1.70%
2009-06-09 17.06 17.22 16.28 17.09 101614 1698839 -0.03 -0.17%
2009-06-08 17.39 17.65 17.09 17.12 79772 1382927 -0.30 -1.72%
2009-06-05 17.99 18.00 17.35 17.42 79404 1397261 -0.46 -2.57%
2009-06-04 18.49 18.50 17.70 17.88 80831 1455778 -0.57 -3.09%
N 2009-06-03 18.36 18.90 18.21 18.45 99019 1830370 0.05 0.27%
2009-06-02 18.36 18.96 18.25 18.40 105766 1969401 0.21 1.15%
2009-06-01 17.86 18.23 17.82 18.19 71899 1298055 0.30 1.68%
2009-05-27 18.34 18.40 17.72 17.89 72852 1306635 -0.30 -1.65%
2009-05-26 18.18 19.03 17.95 18.19 171547 3191025 -0.14 -0.76%