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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.98 | 40.50 | 39.56 | 40.42 | +1.18% | 0.46 | 1.21% |
| 2025-10-22 | 39.80 | 40.09 | 39.61 | 39.95 | -0.12% | 0.32 | 0.83% |
| 2025-10-21 | 40.40 | 40.46 | 39.73 | 40.00 | +0.13% | 0.39 | 1.01% |
| 2025-10-20 | 39.93 | 40.54 | 39.55 | 39.95 | +0.76% | 0.51 | 1.35% |
| 2025-10-17 | 41.86 | 41.90 | 39.59 | 39.65 | -5.14% | 1.07 | 2.76% |
| 2025-10-16 | 42.90 | 43.07 | 41.42 | 41.80 | -2.45% | 0.70 | 1.75% |
| 2025-10-15 | 42.69 | 42.99 | 42.14 | 42.85 | +0.35% | 0.56 | 1.37% |
| 2025-10-14 | 44.05 | 45.19 | 42.36 | 42.70 | -2.36% | 0.76 | 1.83% |
| 2025-10-13 | 41.61 | 44.15 | 41.41 | 43.73 | -1.06% | 0.96 | 2.34% |
| 2025-10-10 | 45.00 | 45.90 | 44.07 | 44.20 | -2.47% | 0.90 | 2.10% |
| 2025-10-09 | 44.13 | 45.50 | 43.78 | 45.32 | +3.28% | 1.39 | 3.26% |
| 2025-09-30 | 43.74 | 44.35 | 43.50 | 43.88 | +0.48% | 0.74 | 1.75% |
| 2025-09-29 | 43.61 | 44.06 | 43.14 | 43.67 | +0.14% | 0.60 | 1.44% |
| 2025-09-26 | 43.20 | 44.28 | 43.02 | 43.61 | +0.28% | 0.76 | 1.81% |
| 2025-09-25 | 44.20 | 44.75 | 43.30 | 43.49 | -3.21% | 1.31 | 3.12% |
| 2025-09-24 | 43.50 | 46.40 | 43.20 | 44.93 | +4.03% | 1.45 | 3.37% |
| 2025-09-23 | 43.80 | 43.80 | 42.06 | 43.19 | -1.80% | 0.92 | 2.24% |
| 2025-09-22 | 43.86 | 44.50 | 43.56 | 43.98 | +0.30% | 0.75 | 1.78% |
| 2025-09-19 | 45.29 | 45.29 | 43.47 | 43.85 | -1.42% | 0.78 | 1.85% |
| 2025-09-18 | 44.88 | 45.39 | 44.01 | 44.48 | -0.94% | 1.00 | 2.34% |