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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 40.11 | 40.19 | 39.34 | 39.62 | -1.39% | 0.41 | 1.07% |
| 2025-05-26 | 39.57 | 40.52 | 39.49 | 40.18 | +1.69% | 0.62 | 1.62% |
| 2025-05-23 | 39.27 | 41.09 | 38.90 | 39.51 | +0.69% | 0.96 | 2.49% |
| 2025-05-22 | 38.29 | 40.75 | 38.25 | 39.24 | +1.73% | 0.99 | 2.64% |
| 2025-05-21 | 38.16 | 38.70 | 37.96 | 38.58 | +0.05% | 0.35 | 0.96% |
| 2025-05-20 | 38.58 | 39.06 | 38.25 | 38.56 | -0.05% | 0.44 | 1.20% |
| 2025-05-19 | 38.32 | 39.02 | 37.70 | 38.58 | +0.68% | 0.33 | 0.89% |
| 2025-05-16 | 38.29 | 38.80 | 37.99 | 38.32 | +0.08% | 0.38 | 1.02% |
| 2025-05-15 | 38.28 | 38.78 | 37.51 | 38.29 | -0.05% | 0.37 | 1.01% |
| 2025-05-14 | 39.06 | 39.38 | 38.14 | 38.31 | -2.34% | 0.59 | 1.59% |
| 2025-05-13 | 39.77 | 39.84 | 39.01 | 39.22 | -0.56% | 0.41 | 1.09% |
| 2025-05-12 | 39.89 | 39.99 | 38.75 | 39.44 | -0.48% | 0.61 | 1.62% |
| 2025-05-09 | 39.88 | 40.27 | 39.56 | 39.63 | -0.63% | 0.40 | 1.06% |
| 2025-05-08 | 39.13 | 40.03 | 38.95 | 39.88 | +1.24% | 0.38 | 1.01% |
| 2025-05-07 | 39.73 | 39.90 | 38.73 | 39.39 | 0.00% | 0.51 | 1.36% |
| 2025-05-06 | 38.40 | 39.57 | 37.92 | 39.39 | +3.24% | 0.53 | 1.41% |