阿科力(603722)股票行情
阿科力(603722)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 40.80 | 40.31 | -0.10 | -0.25% | 40.00 | 41.07 | 10990 | 4459.62 | 1.15% |
| 2025-07-31 | 40.86 | 40.41 | -0.66 | -1.61% | 40.23 | 41.25 | 9058 | 3684.40 | 0.95% |
| 2025-07-30 | 41.00 | 41.07 | -0.08 | -0.19% | 40.72 | 41.32 | 6732 | 2758.84 | 0.70% |
| 2025-07-29 | 41.25 | 41.15 | -0.26 | -0.63% | 40.88 | 41.99 | 10758 | 4432.13 | 1.12% |
| 2025-07-28 | 42.27 | 41.41 | -0.67 | -1.59% | 41.38 | 42.31 | 12288 | 5132.82 | 1.28% |
| 2025-07-25 | 41.09 | 42.08 | 0.97 | 2.36% | 40.85 | 42.20 | 13465 | 5612.31 | 1.41% |
| 2025-07-24 | 39.90 | 41.11 | 1.21 | 3.03% | 39.75 | 41.97 | 20214 | 8294.02 | 2.11% |
| 2025-07-23 | 40.00 | 39.90 | -0.19 | -0.47% | 39.75 | 40.31 | 8581 | 3431.00 | 0.90% |
| 2025-07-22 | 40.01 | 40.09 | 0.04 | 0.10% | 39.67 | 41.30 | 14864 | 5992.90 | 1.55% |
| 2025-07-21 | 40.14 | 40.05 | -0.10 | -0.25% | 39.88 | 40.39 | 9753 | 3907.96 | 1.02% |
| 2025-07-18 | 39.77 | 40.15 | 0.38 | 0.96% | 39.60 | 40.15 | 9123 | 3642.60 | 0.95% |
| 2025-07-17 | 40.39 | 39.77 | -0.62 | -1.54% | 39.76 | 40.65 | 13053 | 5231.06 | 1.36% |
| 2025-07-16 | 40.73 | 40.39 | -0.37 | -0.91% | 40.13 | 41.28 | 13783 | 5607.87 | 1.44% |
| 2025-07-15 | 42.76 | 40.76 | -2.04 | -4.77% | 40.18 | 42.76 | 20536 | 8432.13 | 2.15% |
| 2025-07-14 | 41.29 | 42.80 | 1.53 | 3.71% | 41.27 | 42.80 | 16450 | 6929.36 | 1.72% |
| 2025-07-11 | 42.51 | 41.27 | -1.05 | -2.48% | 41.08 | 42.51 | 18589 | 7718.96 | 1.94% |
| 2025-07-10 | 42.49 | 42.32 | -0.17 | -0.40% | 41.96 | 42.85 | 9171 | 3874.91 | 0.96% |
| 2025-07-09 | 42.87 | 42.49 | -0.38 | -0.89% | 42.25 | 43.11 | 12047 | 5135.50 | 1.26% |
| 2025-07-08 | 42.80 | 42.87 | 0.69 | 1.64% | 42.04 | 43.57 | 16893 | 7239.09 | 1.77% |
| 2025-07-07 | 42.45 | 42.18 | -0.62 | -1.45% | 41.74 | 43.15 | 12369 | 5228.42 | 1.29% |
| 2025-07-04 | 42.59 | 42.80 | 0.42 | 0.99% | 42.23 | 45.09 | 26255 | 11392.44 | 2.74% |
| 2025-07-03 | 42.16 | 42.38 | -0.03 | -0.07% | 41.95 | 42.82 | 12213 | 5173.14 | 1.28% |
| 2025-07-02 | 43.20 | 42.41 | -0.78 | -1.81% | 41.88 | 43.20 | 18718 | 7945.89 | 1.96% |
| 2025-07-01 | 46.00 | 43.19 | -3.25 | -7.00% | 42.11 | 46.01 | 42658 | 18502.40 | 4.46% |
| 2025-06-30 | 45.87 | 46.44 | 0.36 | 0.78% | 45.08 | 47.19 | 18505 | 8554.73 | 1.93% |
| 2025-06-27 | 43.66 | 46.08 | 2.27 | 5.18% | 43.61 | 46.35 | 18462 | 8307.44 | 1.93% |
| 2025-06-26 | 44.40 | 43.81 | -0.51 | -1.15% | 43.29 | 44.70 | 14727 | 6483.77 | 1.54% |
| 2025-06-25 | 46.00 | 44.32 | -1.52 | -3.32% | 43.75 | 46.16 | 24894 | 11074.11 | 2.60% |
| 2025-06-24 | 45.50 | 45.84 | 1.36 | 3.06% | 45.17 | 47.49 | 34247 | 15913.25 | 3.58% |
| 2025-06-23 | 43.98 | 44.48 | 0.43 | 0.98% | 43.01 | 44.99 | 18791 | 8331.69 | 1.96% |
| 2025-06-20 | 43.47 | 44.05 | 0.15 | 0.34% | 43.47 | 44.68 | 20931 | 9236.07 | 2.19% |
| 2025-06-19 | 43.82 | 43.90 | 0.06 | 0.14% | 42.60 | 44.07 | 16487 | 7151.03 | 1.72% |
| 2025-06-18 | 42.80 | 43.84 | 0.64 | 1.48% | 42.70 | 44.09 | 18747 | 8169.70 | 1.96% |
| 2025-06-17 | 42.94 | 43.20 | 0.25 | 0.58% | 42.61 | 44.05 | 19079 | 8265.07 | 1.99% |
| 2025-06-16 | 43.15 | 42.95 | -0.61 | -1.40% | 42.20 | 43.87 | 20022 | 8607.69 | 2.09% |
| 2025-06-13 | 43.78 | 43.56 | -0.18 | -0.41% | 42.69 | 44.28 | 21626 | 9386.69 | 2.26% |
| 2025-06-12 | 42.40 | 43.74 | 0.92 | 2.15% | 42.10 | 44.22 | 46598 | 20337.54 | 4.87% |
| 2025-06-11 | 39.71 | 42.82 | 3.89 | 9.99% | 39.71 | 42.82 | 37993 | 15871.39 | 3.97% |
| 2025-06-10 | 38.98 | 38.93 | 0.01 | 0.03% | 38.39 | 40.44 | 20721 | 8178.12 | 2.17% |
| 2025-06-09 | 37.33 | 38.92 | 1.59 | 4.26% | 37.25 | 38.97 | 14937 | 5729.10 | 1.56% |
| 2025-06-06 | 36.97 | 37.33 | 0.36 | 0.97% | 36.70 | 37.65 | 6064 | 2260.20 | 0.63% |
| 2025-06-05 | 37.35 | 36.97 | -0.38 | -1.02% | 36.48 | 37.35 | 10205 | 3759.97 | 1.07% |
| 2025-06-04 | 36.98 | 37.35 | 0.27 | 0.73% | 36.80 | 37.70 | 8040 | 2992.31 | 0.84% |
| 2025-06-03 | 37.12 | 37.18 | -0.12 | -0.32% | 36.69 | 38.00 | 12278 | 4561.27 | 1.28% |
| 2025-05-30 | 37.99 | 37.30 | -0.89 | -2.33% | 37.20 | 38.88 | 12205 | 4593.74 | 1.28% |
| 2025-05-29 | 37.31 | 38.19 | 0.82 | 2.19% | 37.00 | 38.30 | 15708 | 5954.85 | 1.64% |
| 2025-05-28 | 41.00 | 37.37 | -2.36 | -5.94% | 36.80 | 41.23 | 28223 | 10777.61 | 2.95% |
| 2025-05-27 | 40.22 | 39.73 | -0.56 | -1.39% | 39.45 | 40.30 | 10203 | 4063.11 | 1.07% |
| 2025-05-26 | 39.68 | 40.29 | 0.67 | 1.69% | 39.60 | 40.63 | 15530 | 6233.01 | 1.62% |
| 2025-05-23 | 39.38 | 39.62 | 0.27 | 0.69% | 39.00 | 41.20 | 23875 | 9587.64 | 2.49% |
| 2025-05-22 | 38.39 | 39.35 | 0.67 | 1.73% | 38.35 | 40.86 | 25222 | 9919.33 | 2.64% |
| 2025-05-21 | 38.26 | 38.68 | 0.02 | 0.05% | 38.06 | 38.80 | 9171 | 3526.60 | 0.96% |
| 2025-05-20 | 38.68 | 38.66 | -0.02 | -0.05% | 38.35 | 39.17 | 11445 | 4428.56 | 1.20% |
| 2025-05-19 | 38.42 | 38.68 | 0.26 | 0.68% | 37.80 | 39.13 | 8519 | 3282.41 | 0.89% |
| 2025-05-16 | 38.39 | 38.42 | 0.03 | 0.08% | 38.09 | 38.90 | 9731 | 3758.54 | 1.02% |
| 2025-05-15 | 38.38 | 38.39 | -0.02 | -0.05% | 37.61 | 38.88 | 9625 | 3682.15 | 1.01% |
| 2025-05-14 | 39.17 | 38.41 | -0.92 | -2.34% | 38.24 | 39.49 | 15201 | 5865.94 | 1.59% |
| 2025-05-13 | 39.88 | 39.33 | -0.22 | -0.56% | 39.12 | 39.95 | 10429 | 4118.39 | 1.09% |
| 2025-05-12 | 40.00 | 39.55 | -0.19 | -0.48% | 38.85 | 40.10 | 15531 | 6120.34 | 1.62% |
| 2025-05-09 | 39.99 | 39.74 | -0.25 | -0.63% | 39.67 | 40.38 | 10098 | 4037.59 | 1.06% |
| 2025-05-08 | 39.24 | 39.99 | 0.49 | 1.24% | 39.06 | 40.14 | 9689 | 3843.18 | 1.01% |
| 2025-05-07 | 39.84 | 39.50 | 0.00 | 0.00% | 38.83 | 40.01 | 12980 | 5111.46 | 1.36% |
| 2025-05-06 | 38.50 | 39.50 | 1.24 | 3.24% | 38.02 | 39.68 | 13523 | 5257.37 | 1.41% |
| 2025-04-30 | 37.00 | 38.26 | 1.06 | 2.85% | 36.85 | 38.93 | 13724 | 5238.60 | 1.43% |
| 2025-04-29 | 36.43 | 37.20 | 0.68 | 1.86% | 36.25 | 37.70 | 8522 | 3172.38 | 0.89% |
| 2025-04-28 | 38.36 | 36.52 | -1.38 | -3.64% | 36.43 | 38.36 | 8468 | 3124.05 | 0.88% |
| 2025-04-25 | 37.00 | 37.90 | 1.06 | 2.88% | 36.57 | 38.25 | 13677 | 5156.09 | 1.43% |
| 2025-04-24 | 35.98 | 36.84 | 0.90 | 2.50% | 35.70 | 37.44 | 13820 | 5082.89 | 1.44% |
| 2025-04-23 | 35.34 | 35.94 | 0.66 | 1.87% | 35.21 | 36.62 | 10267 | 3695.69 | 1.07% |
| 2025-04-22 | 35.82 | 35.28 | -0.50 | -1.40% | 35.23 | 36.20 | 10151 | 3624.34 | 1.06% |
| 2025-04-21 | 34.22 | 35.78 | 1.56 | 4.56% | 34.03 | 35.84 | 16758 | 5912.04 | 1.75% |
| 2025-04-18 | 36.00 | 34.22 | -1.48 | -4.15% | 33.01 | 36.00 | 26325 | 8991.21 | 2.75% |
| 2025-04-17 | 35.10 | 35.70 | 0.60 | 1.71% | 34.69 | 36.42 | 7589 | 2714.42 | 0.86% |
| 2025-04-16 | 36.12 | 35.10 | -1.82 | -4.93% | 34.70 | 36.77 | 10970 | 3889.73 | 1.25% |
| 2025-04-15 | 36.90 | 36.92 | 0.02 | 0.05% | 36.45 | 37.11 | 4290 | 1577.60 | 0.49% |
| 2025-04-14 | 38.00 | 36.90 | 0.29 | 0.79% | 36.65 | 38.00 | 5036 | 1873.52 | 0.57% |
| 2025-04-11 | 36.50 | 36.61 | -0.19 | -0.52% | 36.30 | 37.29 | 6796 | 2501.50 | 0.77% |
| 2025-04-10 | 35.80 | 36.80 | 1.70 | 4.84% | 35.76 | 37.47 | 12989 | 4766.65 | 1.48% |
| 2025-04-09 | 34.99 | 35.10 | -0.40 | -1.13% | 32.45 | 35.50 | 15316 | 5198.21 | 1.74% |
| 2025-04-08 | 36.01 | 35.50 | -1.81 | -4.85% | 34.68 | 37.88 | 18974 | 6819.34 | 2.16% |
上证大盘股票行情在线 K线走势图
