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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 46.00 | 46.16 | 43.75 | 44.32 | -3.32% | 1.11 | 2.60% |
| 2025-06-24 | 45.50 | 47.49 | 45.17 | 45.84 | +3.06% | 1.59 | 3.58% |
| 2025-06-23 | 43.98 | 44.99 | 43.01 | 44.48 | +0.98% | 0.83 | 1.96% |
| 2025-06-20 | 43.47 | 44.68 | 43.47 | 44.05 | +0.34% | 0.92 | 2.19% |
| 2025-06-19 | 43.82 | 44.07 | 42.60 | 43.90 | +0.14% | 0.72 | 1.72% |
| 2025-06-18 | 42.80 | 44.09 | 42.70 | 43.84 | +1.48% | 0.82 | 1.96% |
| 2025-06-17 | 42.94 | 44.05 | 42.61 | 43.20 | +0.58% | 0.83 | 1.99% |
| 2025-06-16 | 43.15 | 43.87 | 42.20 | 42.95 | -1.40% | 0.86 | 2.09% |
| 2025-06-13 | 43.78 | 44.28 | 42.69 | 43.56 | -0.41% | 0.94 | 2.26% |
| 2025-06-12 | 42.40 | 44.22 | 42.10 | 43.74 | +2.15% | 2.03 | 4.87% |
| 2025-06-11 | 39.71 | 42.82 | 39.71 | 42.82 | +9.99% | 1.59 | 3.97% |
| 2025-06-10 | 38.98 | 40.44 | 38.39 | 38.93 | +0.03% | 0.82 | 2.17% |
| 2025-06-09 | 37.33 | 38.97 | 37.25 | 38.92 | +4.26% | 0.57 | 1.56% |
| 2025-06-06 | 36.97 | 37.65 | 36.70 | 37.33 | +0.97% | 0.23 | 0.63% |
| 2025-06-05 | 37.35 | 37.35 | 36.48 | 36.97 | -1.02% | 0.38 | 1.07% |
| 2025-06-04 | 36.98 | 37.70 | 36.80 | 37.35 | +0.73% | 0.30 | 0.84% |
| 2025-06-03 | 37.02 | 37.90 | 36.59 | 37.08 | -0.32% | 0.46 | 1.28% |
| 2025-05-30 | 37.89 | 38.78 | 37.10 | 37.20 | -2.33% | 0.46 | 1.28% |
| 2025-05-29 | 37.21 | 38.20 | 36.90 | 38.09 | +2.19% | 0.60 | 1.64% |
| 2025-05-28 | 40.89 | 41.12 | 36.70 | 37.27 | -5.94% | 1.08 | 2.95% |