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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.44 | 45.63 | 43.77 | 44.90 | +1.24% | 0.97 | 2.26% |
| 2025-09-16 | 44.66 | 44.80 | 43.34 | 44.35 | -0.56% | 0.88 | 2.08% |
| 2025-09-15 | 45.54 | 45.70 | 44.31 | 44.60 | -2.19% | 1.12 | 2.62% |
| 2025-09-12 | 45.77 | 46.20 | 45.19 | 45.60 | -0.24% | 0.77 | 1.76% |
| 2025-09-11 | 45.17 | 46.69 | 44.80 | 45.71 | +0.91% | 0.97 | 2.23% |
| 2025-09-10 | 44.84 | 45.68 | 44.36 | 45.30 | +1.21% | 0.75 | 1.74% |
| 2025-09-09 | 47.02 | 47.47 | 44.50 | 44.76 | -4.89% | 1.15 | 2.64% |
| 2025-09-08 | 48.50 | 48.50 | 46.00 | 47.06 | -3.01% | 1.27 | 2.83% |
| 2025-09-05 | 47.20 | 49.00 | 46.40 | 48.52 | +3.68% | 1.15 | 2.52% |
| 2025-09-04 | 47.00 | 48.88 | 46.01 | 46.80 | -0.99% | 1.17 | 2.59% |
| 2025-09-03 | 48.57 | 49.70 | 46.91 | 47.27 | -2.19% | 1.64 | 3.54% |
| 2025-09-02 | 52.00 | 52.04 | 47.38 | 48.33 | -6.97% | 2.60 | 5.53% |
| 2025-09-01 | 56.20 | 56.20 | 50.90 | 51.95 | -7.99% | 3.92 | 7.84% |
| 2025-08-29 | 53.50 | 56.98 | 51.60 | 56.46 | +8.16% | 3.47 | 6.64% |
| 2025-08-28 | 54.50 | 55.17 | 51.20 | 52.20 | -5.40% | 4.39 | 8.71% |
| 2025-08-27 | 52.79 | 57.38 | 51.82 | 55.18 | +4.51% | 4.54 | 8.68% |
| 2025-08-26 | 51.00 | 56.65 | 51.00 | 52.80 | +2.52% | 5.68 | 10.97% |
| 2025-08-25 | 53.21 | 53.22 | 50.99 | 51.50 | -2.04% | 1.73 | 3.50% |
| 2025-08-22 | 53.12 | 54.30 | 51.71 | 52.57 | -1.92% | 3.08 | 6.11% |
| 2025-08-21 | 48.39 | 53.60 | 48.01 | 53.60 | +9.99% | 2.50 | 5.05% |