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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 44.00 | 44.54 | 41.29 | 41.47 | -3.63% | 1.72 | 4.19% |
| 2025-11-19 | 41.21 | 44.28 | 40.30 | 43.03 | +4.87% | 2.21 | 5.41% |
| 2025-11-18 | 41.40 | 41.48 | 40.72 | 41.03 | -1.61% | 0.47 | 1.19% |
| 2025-11-17 | 42.30 | 43.40 | 41.54 | 41.70 | -0.33% | 0.71 | 1.76% |
| 2025-11-14 | 42.50 | 42.74 | 41.81 | 41.84 | -2.29% | 0.55 | 1.37% |
| 2025-11-13 | 42.02 | 43.18 | 41.78 | 42.82 | +1.69% | 0.90 | 2.20% |
| 2025-11-12 | 42.45 | 42.59 | 41.04 | 42.11 | -1.31% | 0.89 | 2.22% |
| 2025-11-11 | 40.50 | 43.05 | 40.11 | 42.67 | +6.01% | 1.52 | 3.78% |
| 2025-11-10 | 39.98 | 40.78 | 39.92 | 40.25 | +0.85% | 0.54 | 1.41% |
| 2025-11-07 | 39.65 | 40.20 | 39.65 | 39.91 | -0.42% | 0.38 | 0.99% |
| 2025-11-06 | 39.94 | 40.33 | 39.81 | 40.08 | +0.12% | 0.41 | 1.07% |
| 2025-11-05 | 39.87 | 40.80 | 39.32 | 40.03 | +0.78% | 0.75 | 1.97% |
| 2025-11-04 | 40.25 | 40.50 | 39.60 | 39.72 | -1.80% | 0.62 | 1.62% |
| 2025-11-03 | 40.15 | 40.80 | 39.86 | 40.45 | +1.15% | 0.50 | 1.29% |
| 2025-10-31 | 39.63 | 40.21 | 39.32 | 39.99 | +1.94% | 0.43 | 1.14% |
| 2025-10-30 | 39.50 | 39.76 | 39.15 | 39.23 | -0.66% | 0.43 | 1.13% |
| 2025-10-29 | 40.23 | 40.38 | 39.15 | 39.49 | -1.84% | 0.63 | 1.66% |
| 2025-10-28 | 39.88 | 40.59 | 39.53 | 40.23 | +0.88% | 0.41 | 1.05% |
| 2025-10-27 | 40.28 | 41.28 | 39.69 | 39.88 | -0.99% | 1.10 | 2.86% |
| 2025-10-24 | 40.49 | 41.50 | 40.01 | 40.28 | -0.35% | 0.62 | 1.60% |