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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.80 | 41.50 | 38.40 | 40.77 | +5.73% | 1.04 | 2.73% |
| 2026-02-13 | 38.73 | 39.17 | 38.50 | 38.56 | -0.39% | 0.22 | 0.60% |
| 2026-02-12 | 39.30 | 39.31 | 38.61 | 38.71 | -1.45% | 0.33 | 0.89% |
| 2026-02-11 | 39.29 | 39.55 | 38.82 | 39.28 | +0.46% | 0.26 | 0.68% |
| 2026-02-10 | 39.41 | 39.59 | 39.04 | 39.10 | -0.58% | 0.33 | 0.88% |
| 2026-02-09 | 39.08 | 40.07 | 39.05 | 39.33 | +1.29% | 0.51 | 1.36% |
| 2026-02-06 | 38.39 | 39.56 | 37.97 | 38.83 | +1.36% | 0.45 | 1.22% |
| 2026-02-05 | 38.60 | 38.75 | 38.20 | 38.31 | -0.75% | 0.26 | 0.71% |
| 2026-02-04 | 38.39 | 38.92 | 38.30 | 38.60 | -0.03% | 0.23 | 0.62% |
| 2026-02-03 | 38.32 | 38.68 | 37.70 | 38.61 | +1.85% | 0.33 | 0.89% |
| 2026-02-02 | 39.46 | 39.57 | 37.80 | 37.91 | -3.73% | 0.78 | 2.13% |
| 2026-01-30 | 39.25 | 39.77 | 38.50 | 39.38 | +0.72% | 0.51 | 1.35% |
| 2026-01-29 | 39.38 | 40.00 | 38.77 | 39.10 | -0.51% | 0.79 | 2.08% |
| 2026-01-28 | 39.83 | 39.88 | 39.23 | 39.30 | -1.50% | 0.50 | 1.34% |
| 2026-01-27 | 40.45 | 40.60 | 39.19 | 39.90 | -1.60% | 0.56 | 1.46% |
| 2026-01-26 | 41.48 | 41.48 | 40.00 | 40.55 | -1.96% | 0.57 | 1.47% |
| 2026-01-23 | 41.38 | 41.60 | 41.12 | 41.36 | +0.07% | 0.40 | 1.02% |
| 2026-01-22 | 41.40 | 41.50 | 40.71 | 41.33 | +0.22% | 0.41 | 1.05% |
| 2026-01-21 | 40.88 | 41.50 | 40.50 | 41.24 | +0.49% | 0.49 | 1.25% |
| 2026-01-20 | 40.82 | 41.40 | 40.77 | 41.04 | -0.61% | 0.52 | 1.33% |