阿科力 sh.603722
38.65
-1.78%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.74 | 40.33 | 38.00 | 38.65 | -1.78% | 0.80 | 2.15% |
| 2026-05-22 | 39.00 | 39.88 | 38.30 | 39.35 | +1.37% | 0.66 | 1.77% |
| 2026-05-21 | 39.71 | 41.75 | 38.50 | 38.82 | -2.24% | 1.21 | 3.14% |
| 2026-05-20 | 40.22 | 41.50 | 39.48 | 39.71 | -2.14% | 0.69 | 1.81% |
| 2026-05-19 | 40.60 | 41.58 | 39.87 | 40.58 | -0.27% | 0.71 | 1.83% |
| 2026-05-18 | 40.98 | 41.29 | 40.00 | 40.69 | -1.50% | 0.66 | 1.71% |
| 2026-05-15 | 39.52 | 42.19 | 39.31 | 41.31 | +4.85% | 1.23 | 3.15% |
| 2026-05-14 | 39.14 | 40.16 | 38.49 | 39.40 | +0.95% | 0.57 | 1.51% |
| 2026-05-13 | 38.98 | 39.46 | 38.79 | 39.03 | +0.13% | 0.34 | 0.91% |
| 2026-05-12 | 40.06 | 40.20 | 38.81 | 38.98 | -2.91% | 0.52 | 1.38% |
| 2026-05-11 | 40.17 | 41.00 | 40.03 | 40.15 | 0.00% | 0.53 | 1.38% |
| 2026-05-08 | 39.19 | 40.50 | 38.93 | 40.15 | +1.01% | 0.63 | 1.64% |
| 2026-05-07 | 38.60 | 40.68 | 38.60 | 39.75 | +2.45% | 0.76 | 1.98% |
| 2026-05-06 | 39.25 | 39.50 | 38.44 | 38.80 | -0.72% | 0.46 | 1.23% |
| 2026-04-30 | 38.70 | 39.38 | 38.63 | 39.08 | +0.21% | 0.46 | 1.22% |
| 2026-04-29 | 38.00 | 39.42 | 37.56 | 39.00 | +2.82% | 0.52 | 1.41% |
| 2026-04-28 | 38.53 | 38.89 | 37.81 | 37.93 | -2.04% | 0.41 | 1.13% |
| 2026-04-27 | 38.50 | 38.95 | 37.71 | 38.72 | -0.15% | 0.54 | 1.47% |
| 2026-04-24 | 38.50 | 39.44 | 37.83 | 38.78 | +1.92% | 0.85 | 2.31% |
| 2026-04-23 | 36.88 | 38.56 | 36.08 | 38.05 | +3.23% | 1.06 | 2.93% |