阿科力 (603722) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	39.16	38.28	-1.16	-2.94%	37.94	40.38	26398	10210	2.76%
2026-06-18	37.08	39.44	1.99	5.31%	37.01	40.68	41457	16368	4.33%
2026-06-17	38.18	37.45	-0.75	-1.96%	37.43	39.11	22794	8673	2.38%
2026-06-16	39.00	38.20	-1.07	-2.72%	38.13	39.75	25333	9811	2.65%
2026-06-15	40.00	39.27	-0.69	-1.73%	37.21	40.00	43039	16576	4.50%
2026-06-12	40.00	39.96	0.30	0.76%	39.19	42.00	52275	21135	5.46%
2026-06-11	38.81	39.66	0.66	1.69%	38.16	40.80	57298	22675	5.99%
2026-06-10	35.45	39.00	3.04	8.45%	35.45	39.56	63914	24618	6.68%
2026-06-09	34.54	35.96	1.51	4.38%	34.54	36.63	22098	7897	2.31%
2026-06-08	34.52	34.45	-0.88	-2.49%	33.50	34.90	15672	5371	1.64%
2026-06-05	34.45	35.33	0.88	2.55%	33.60	35.63	17422	6061	1.82%
2026-06-04	35.30	34.45	-0.55	-1.57%	34.13	35.30	11310	3899	1.18%
2026-06-03	35.34	35.00	-0.35	-0.99%	34.61	35.70	13618	4799	1.42%
2026-06-02	37.00	35.35	-0.88	-2.43%	34.87	37.00	13378	4732	1.40%
2026-06-01	34.94	36.23	1.31	3.75%	34.73	37.26	21767	7876	2.27%
2026-05-29	37.45	34.92	-2.53	-6.76%	34.53	37.70	23064	8172	2.41%
2026-05-28	37.00	37.45	0.48	1.30%	36.10	37.79	13046	4804	1.36%
2026-05-27	37.13	36.97	-0.18	-0.48%	36.66	37.60	14210	5266	1.48%
2026-05-26	38.65	37.15	-1.50	-3.88%	36.85	38.91	25656	9626	2.68%
2026-05-25	39.74	38.65	-0.70	-1.78%	38.00	40.33	20605	8045	2.15%
2026-05-22	39.00	39.35	0.53	1.37%	38.30	39.88	16950	6649	1.77%
2026-05-21	39.71	38.82	-0.89	-2.24%	38.50	41.75	30016	12071	3.14%
2026-05-20	40.22	39.71	-0.87	-2.14%	39.48	41.50	17279	6899	1.81%
2026-05-19	40.60	40.58	-0.11	-0.27%	39.87	41.58	17503	7098	1.83%
2026-05-18	40.98	40.69	-0.62	-1.50%	40.00	41.29	16363	6629	1.71%
2026-05-15	39.52	41.31	1.91	4.85%	39.31	42.19	30098	12334	3.15%
2026-05-14	39.14	39.40	0.37	0.95%	38.49	40.16	14435	5671	1.51%
2026-05-13	38.98	39.03	0.05	0.13%	38.79	39.46	8687	3395	0.91%
2026-05-12	40.06	38.98	-1.17	-2.91%	38.81	40.20	13223	5201	1.38%
2026-05-11	40.17	40.15	0.00	0.00%	40.03	41.00	13173	5330	1.38%
2026-05-08	39.19	40.15	0.40	1.01%	38.93	40.50	15720	6285	1.64%
2026-05-07	38.60	39.75	0.95	2.45%	38.60	40.68	18961	7581	1.98%
2026-05-06	39.25	38.80	-0.28	-0.72%	38.44	39.50	11762	4583	1.23%
2026-04-30	38.70	39.08	0.08	0.21%	38.63	39.38	11687	4561	1.22%
2026-04-29	38.00	39.00	1.07	2.82%	37.56	39.42	13452	5223	1.41%
2026-04-28	38.53	37.93	-0.79	-2.04%	37.81	38.89	10796	4128	1.13%
2026-04-27	38.50	38.72	-0.06	-0.15%	37.71	38.95	14049	5368	1.47%
2026-04-24	38.50	38.78	0.73	1.92%	37.83	39.44	22072	8522	2.31%
2026-04-23	36.88	38.05	1.19	3.23%	36.08	38.56	27998	10567	2.93%
2026-04-22	36.71	36.86	-0.01	-0.03%	36.48	37.10	7609	2802	0.80%
2026-04-21	37.15	36.87	-0.28	-0.75%	36.57	37.58	8121	2994	0.85%
2026-04-20	37.12	37.15	0.03	0.08%	37.01	37.75	10669	3987	1.11%
2026-04-17	36.29	37.12	0.90	2.48%	35.92	37.14	10509	3847	1.10%
2026-04-16	35.57	36.22	0.65	1.83%	35.20	36.58	13620	4920	1.42%
2026-04-15	35.68	35.57	0.07	0.20%	35.02	35.74	8739	3092	0.91%
2026-04-14	34.60	35.50	1.34	3.92%	34.10	35.52	11632	4050	1.22%
2026-04-13	34.40	34.16	-0.25	-0.73%	33.90	34.40	7388	2521	0.77%
2026-04-10	33.88	34.41	0.61	1.80%	33.80	34.76	8724	3004	0.91%
2026-04-09	34.25	33.80	-0.40	-1.17%	33.77	34.25	5931	2011	0.62%
2026-04-08	33.90	34.20	0.30	0.88%	33.63	34.45	9637	3277	1.01%
2026-04-07	31.90	33.90	1.94	6.07%	31.90	34.95	16614	5584	1.74%
2026-04-03	33.00	31.96	-0.92	-2.80%	31.90	33.00	8060	2590	0.84%
2026-04-02	33.50	32.88	-0.56	-1.67%	32.78	33.58	5709	1888	0.60%
2026-04-01	33.52	33.44	0.67	2.04%	33.06	33.57	6334	2113	0.66%
2026-03-31	33.20	32.77	-0.39	-1.18%	32.71	33.44	7761	2562	0.81%
2026-03-30	33.52	33.16	-0.79	-2.33%	33.00	33.97	8589	2858	0.90%
2026-03-27	33.00	33.95	0.55	1.65%	32.50	34.17	6466	2185	0.68%
2026-03-26	33.70	33.40	-0.27	-0.80%	33.22	34.50	10361	3506	1.08%
2026-03-25	33.51	33.67	0.11	0.33%	33.51	33.99	8404	2837	0.88%
2026-03-24	33.19	33.56	0.66	2.01%	31.89	33.67	16436	5349	1.72%
2026-03-23	35.36	32.90	-2.70	-7.58%	32.41	35.37	26875	9014	2.81%
2026-03-20	37.06	35.60	-1.21	-3.29%	35.59	37.08	12869	4649	1.34%
2026-03-19	37.79	36.81	-0.96	-2.54%	36.76	37.79	8922	3303	0.93%
2026-03-18	37.53	37.77	0.16	0.43%	37.09	37.84	8256	3088	0.86%
2026-03-17	38.46	37.61	-0.75	-1.96%	37.55	38.68	11853	4507	1.24%
2026-03-16	38.16	38.36	0.28	0.74%	38.00	39.43	17230	6668	1.80%