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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.19 | 33.67 | 31.89 | 33.56 | +2.01% | 0.53 | 1.72% |
| 2026-03-23 | 35.36 | 35.37 | 32.41 | 32.90 | -7.58% | 0.90 | 2.81% |
| 2026-03-20 | 37.06 | 37.08 | 35.59 | 35.60 | -3.29% | 0.46 | 1.34% |
| 2026-03-19 | 37.79 | 37.79 | 36.76 | 36.81 | -2.54% | 0.33 | 0.93% |
| 2026-03-18 | 37.53 | 37.84 | 37.09 | 37.77 | +0.43% | 0.31 | 0.86% |
| 2026-03-17 | 38.46 | 38.68 | 37.55 | 37.61 | -1.96% | 0.45 | 1.24% |
| 2026-03-16 | 38.16 | 39.43 | 38.00 | 38.36 | +0.74% | 0.67 | 1.80% |
| 2026-03-13 | 38.37 | 38.90 | 38.00 | 38.08 | -0.65% | 0.33 | 0.88% |
| 2026-03-12 | 39.37 | 39.40 | 38.30 | 38.33 | -2.24% | 0.44 | 1.19% |
| 2026-03-11 | 39.19 | 39.53 | 39.10 | 39.21 | -0.10% | 0.37 | 0.99% |
| 2026-03-10 | 39.06 | 39.66 | 39.00 | 39.25 | +0.69% | 0.40 | 1.07% |
| 2026-03-09 | 40.20 | 40.26 | 38.87 | 38.98 | -2.55% | 0.55 | 1.47% |
| 2026-03-06 | 38.98 | 41.30 | 38.98 | 40.00 | +4.36% | 1.00 | 2.59% |
| 2026-03-05 | 37.50 | 38.71 | 37.50 | 38.33 | +3.34% | 0.51 | 1.39% |
| 2026-03-04 | 37.60 | 37.99 | 36.61 | 37.09 | -1.41% | 0.44 | 1.24% |
| 2026-03-03 | 39.00 | 39.79 | 37.60 | 37.62 | -3.79% | 0.55 | 1.50% |
| 2026-03-02 | 38.90 | 39.53 | 38.36 | 39.10 | -1.09% | 0.57 | 1.52% |
| 2026-02-27 | 39.60 | 39.95 | 39.15 | 39.53 | -0.40% | 0.36 | 0.95% |
| 2026-02-26 | 40.00 | 40.11 | 39.52 | 39.69 | -0.78% | 0.35 | 0.93% |
| 2026-02-25 | 40.61 | 41.10 | 39.95 | 40.00 | -1.89% | 0.67 | 1.73% |