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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.60 | 38.25 | 37.33 | 37.63 | +1.13% | 0.58 | 1.61% |
| 2025-12-17 | 37.30 | 37.46 | 36.41 | 37.21 | -0.24% | 0.46 | 1.29% |
| 2025-12-16 | 37.54 | 37.71 | 36.80 | 37.30 | -0.64% | 0.43 | 1.22% |
| 2025-12-15 | 38.00 | 39.02 | 37.40 | 37.54 | -1.21% | 0.38 | 1.03% |
| 2025-12-12 | 38.20 | 38.45 | 37.96 | 38.00 | -0.68% | 0.32 | 0.87% |
| 2025-12-11 | 38.88 | 38.88 | 38.25 | 38.26 | -1.11% | 0.23 | 0.61% |
| 2025-12-10 | 38.50 | 39.00 | 38.06 | 38.69 | +0.76% | 0.42 | 1.15% |
| 2025-12-09 | 38.69 | 39.00 | 38.40 | 38.40 | -1.41% | 0.37 | 1.00% |
| 2025-12-08 | 39.17 | 39.20 | 38.77 | 38.95 | -0.26% | 0.34 | 0.92% |
| 2025-12-05 | 38.98 | 39.08 | 38.38 | 39.05 | +0.51% | 0.27 | 0.72% |
| 2025-12-04 | 39.35 | 39.35 | 38.55 | 38.85 | -0.99% | 0.36 | 0.98% |
| 2025-12-03 | 39.39 | 39.60 | 38.86 | 39.24 | -0.15% | 0.44 | 1.17% |
| 2025-12-02 | 39.50 | 39.77 | 39.02 | 39.30 | -1.01% | 0.33 | 0.87% |
| 2025-12-01 | 39.22 | 40.22 | 38.93 | 39.70 | +1.02% | 0.63 | 1.68% |
| 2025-11-28 | 39.20 | 39.35 | 38.82 | 39.30 | +0.74% | 0.36 | 0.95% |
| 2025-11-27 | 39.42 | 39.55 | 38.93 | 39.01 | -1.04% | 0.38 | 1.01% |
| 2025-11-26 | 40.00 | 40.00 | 39.41 | 39.42 | -0.86% | 0.36 | 0.95% |
| 2025-11-25 | 40.39 | 40.46 | 39.58 | 39.76 | -0.48% | 0.63 | 1.65% |
| 2025-11-24 | 39.50 | 40.18 | 38.80 | 39.95 | +0.91% | 0.67 | 1.77% |
| 2025-11-21 | 40.00 | 40.95 | 38.43 | 39.59 | -4.53% | 1.27 | 3.36% |