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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.50 | 49.26 | 46.19 | 48.73 | +4.84% | 2.37 | 5.12% |
| 2025-08-19 | 46.00 | 47.41 | 45.76 | 46.48 | +0.28% | 1.16 | 2.62% |
| 2025-08-18 | 46.88 | 48.16 | 45.30 | 46.35 | -1.17% | 2.52 | 5.65% |
| 2025-08-15 | 44.00 | 47.40 | 44.00 | 46.90 | +4.22% | 2.52 | 5.73% |
| 2025-08-14 | 44.99 | 47.60 | 44.82 | 45.00 | +1.58% | 2.89 | 6.54% |
| 2025-08-13 | 45.56 | 46.65 | 44.27 | 44.30 | -0.83% | 2.52 | 5.78% |
| 2025-08-12 | 41.80 | 44.68 | 41.53 | 44.67 | +6.87% | 2.15 | 5.15% |
| 2025-08-11 | 40.97 | 42.14 | 40.63 | 41.80 | +2.33% | 0.79 | 2.00% |
| 2025-08-08 | 41.73 | 42.48 | 40.79 | 40.85 | -2.11% | 0.66 | 1.67% |
| 2025-08-07 | 41.21 | 42.78 | 40.39 | 41.73 | +1.26% | 1.11 | 2.79% |
| 2025-08-06 | 40.50 | 41.22 | 40.50 | 41.21 | +1.18% | 0.43 | 1.09% |
| 2025-08-05 | 41.20 | 41.20 | 40.43 | 40.73 | -0.71% | 0.35 | 0.89% |
| 2025-08-04 | 40.64 | 41.18 | 39.70 | 41.02 | +1.76% | 0.62 | 1.61% |
| 2025-08-01 | 40.80 | 41.07 | 40.00 | 40.31 | -0.25% | 0.45 | 1.15% |
| 2025-07-31 | 40.86 | 41.25 | 40.23 | 40.41 | -1.61% | 0.37 | 0.95% |
| 2025-07-30 | 41.00 | 41.32 | 40.72 | 41.07 | -0.19% | 0.28 | 0.70% |
| 2025-07-29 | 41.25 | 41.99 | 40.88 | 41.15 | -0.63% | 0.44 | 1.12% |
| 2025-07-28 | 42.27 | 42.31 | 41.38 | 41.41 | -1.59% | 0.51 | 1.28% |
| 2025-07-25 | 41.09 | 42.20 | 40.85 | 42.08 | +2.36% | 0.56 | 1.41% |
| 2025-07-24 | 39.90 | 41.97 | 39.75 | 41.11 | +3.03% | 0.83 | 2.11% |