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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.79 | 41.85 | 41.08 | 41.29 | -1.13% | 0.52 | 1.32% |
| 2026-01-16 | 41.71 | 42.21 | 41.17 | 41.76 | +0.12% | 0.65 | 1.65% |
| 2026-01-15 | 41.35 | 42.48 | 41.21 | 41.71 | +0.87% | 0.75 | 1.88% |
| 2026-01-14 | 41.85 | 42.31 | 40.80 | 41.35 | -1.19% | 0.82 | 2.06% |
| 2026-01-13 | 42.91 | 42.99 | 41.84 | 41.85 | -2.54% | 0.68 | 1.68% |
| 2026-01-12 | 42.47 | 43.81 | 41.90 | 42.94 | +1.11% | 1.07 | 2.59% |
| 2026-01-09 | 42.61 | 42.80 | 41.86 | 42.47 | -0.54% | 1.07 | 2.64% |
| 2026-01-08 | 40.94 | 44.38 | 40.71 | 42.70 | +3.92% | 2.50 | 6.09% |
| 2026-01-07 | 39.75 | 41.21 | 39.41 | 41.09 | +4.29% | 1.86 | 4.82% |
| 2026-01-06 | 39.65 | 39.88 | 39.01 | 39.40 | -0.91% | 0.99 | 2.62% |
| 2026-01-05 | 39.47 | 40.15 | 39.10 | 39.76 | +0.73% | 1.11 | 2.92% |
| 2025-12-31 | 41.79 | 41.79 | 39.15 | 39.47 | -4.62% | 2.43 | 6.31% |
| 2025-12-30 | 39.81 | 41.38 | 38.83 | 41.38 | +9.99% | 1.83 | 4.67% |
| 2025-12-29 | 37.31 | 37.88 | 37.08 | 37.62 | +1.51% | 0.36 | 1.00% |
| 2025-12-26 | 37.85 | 37.85 | 37.01 | 37.06 | -1.96% | 0.38 | 1.06% |
| 2025-12-25 | 37.40 | 37.80 | 37.18 | 37.80 | +1.34% | 0.36 | 1.01% |
| 2025-12-24 | 36.79 | 37.37 | 36.66 | 37.30 | +1.47% | 0.40 | 1.14% |
| 2025-12-23 | 37.00 | 37.23 | 36.76 | 36.76 | -1.00% | 0.29 | 0.81% |
| 2025-12-22 | 37.19 | 37.41 | 37.04 | 37.13 | -0.16% | 0.24 | 0.68% |
| 2025-12-19 | 37.35 | 37.87 | 37.11 | 37.19 | -1.17% | 0.47 | 1.31% |