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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.71 | 37.10 | 36.48 | 36.86 | -0.03% | 0.28 | 0.80% |
| 2026-04-21 | 37.15 | 37.58 | 36.57 | 36.87 | -0.75% | 0.30 | 0.85% |
| 2026-04-20 | 37.12 | 37.75 | 37.01 | 37.15 | +0.08% | 0.40 | 1.11% |
| 2026-04-17 | 36.29 | 37.14 | 35.92 | 37.12 | +2.48% | 0.38 | 1.10% |
| 2026-04-16 | 35.57 | 36.58 | 35.20 | 36.22 | +1.83% | 0.49 | 1.42% |
| 2026-04-15 | 35.68 | 35.74 | 35.02 | 35.57 | +0.20% | 0.31 | 0.91% |
| 2026-04-14 | 34.60 | 35.52 | 34.10 | 35.50 | +3.92% | 0.41 | 1.22% |
| 2026-04-13 | 34.40 | 34.40 | 33.90 | 34.16 | -0.73% | 0.25 | 0.77% |
| 2026-04-10 | 33.88 | 34.76 | 33.80 | 34.41 | +1.80% | 0.30 | 0.91% |
| 2026-04-09 | 34.25 | 34.25 | 33.77 | 33.80 | -1.17% | 0.20 | 0.62% |
| 2026-04-08 | 33.90 | 34.45 | 33.63 | 34.20 | +0.89% | 0.33 | 1.01% |
| 2026-04-07 | 31.90 | 34.95 | 31.90 | 33.90 | +6.07% | 0.56 | 1.74% |
| 2026-04-03 | 33.00 | 33.00 | 31.90 | 31.96 | -2.80% | 0.26 | 0.84% |
| 2026-04-02 | 33.50 | 33.58 | 32.78 | 32.88 | -1.67% | 0.19 | 0.60% |
| 2026-04-01 | 33.52 | 33.57 | 33.06 | 33.44 | +2.04% | 0.21 | 0.66% |
| 2026-03-31 | 33.20 | 33.44 | 32.71 | 32.77 | -1.18% | 0.26 | 0.81% |
| 2026-03-30 | 33.52 | 33.97 | 33.00 | 33.16 | -2.33% | 0.29 | 0.90% |
| 2026-03-27 | 33.00 | 34.17 | 32.50 | 33.95 | +1.65% | 0.22 | 0.68% |
| 2026-03-26 | 33.70 | 34.50 | 33.22 | 33.40 | -0.80% | 0.35 | 1.08% |
| 2026-03-25 | 33.51 | 33.99 | 33.51 | 33.67 | +0.33% | 0.28 | 0.88% |