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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 40.00 | 40.31 | 39.75 | 39.90 | -0.47% | 0.34 | 0.90% |
| 2025-07-22 | 40.01 | 41.30 | 39.67 | 40.09 | +0.10% | 0.60 | 1.55% |
| 2025-07-21 | 40.14 | 40.39 | 39.88 | 40.05 | -0.25% | 0.39 | 1.02% |
| 2025-07-18 | 39.77 | 40.15 | 39.60 | 40.15 | +0.96% | 0.36 | 0.95% |
| 2025-07-17 | 40.39 | 40.65 | 39.76 | 39.77 | -1.53% | 0.52 | 1.36% |
| 2025-07-16 | 40.73 | 41.28 | 40.13 | 40.39 | -0.91% | 0.56 | 1.44% |
| 2025-07-15 | 42.76 | 42.76 | 40.18 | 40.76 | -4.77% | 0.84 | 2.15% |
| 2025-07-14 | 41.29 | 42.80 | 41.27 | 42.80 | +3.71% | 0.69 | 1.72% |
| 2025-07-11 | 42.51 | 42.51 | 41.08 | 41.27 | -2.48% | 0.77 | 1.94% |
| 2025-07-10 | 42.49 | 42.85 | 41.96 | 42.32 | -0.40% | 0.39 | 0.96% |
| 2025-07-09 | 42.87 | 43.11 | 42.25 | 42.49 | -0.89% | 0.51 | 1.26% |
| 2025-07-08 | 42.80 | 43.57 | 42.04 | 42.87 | +1.64% | 0.72 | 1.77% |
| 2025-07-07 | 42.45 | 43.15 | 41.74 | 42.18 | -1.45% | 0.52 | 1.29% |
| 2025-07-04 | 42.59 | 45.09 | 42.23 | 42.80 | +0.99% | 1.14 | 2.74% |
| 2025-07-03 | 42.16 | 42.82 | 41.95 | 42.38 | -0.07% | 0.52 | 1.28% |
| 2025-07-02 | 43.20 | 43.20 | 41.88 | 42.41 | -1.81% | 0.79 | 1.96% |
| 2025-07-01 | 46.00 | 46.01 | 42.11 | 43.19 | -7.00% | 1.85 | 4.46% |
| 2025-06-30 | 45.87 | 47.19 | 45.08 | 46.44 | +0.78% | 0.86 | 1.93% |
| 2025-06-27 | 43.66 | 46.35 | 43.61 | 46.08 | +5.18% | 0.83 | 1.93% |
| 2025-06-26 | 44.40 | 44.70 | 43.29 | 43.81 | -1.15% | 0.65 | 1.54% |