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
2026-05-07	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%
2026-03-13	38.37	38.08	-0.25	-0.65%	38.00	38.90	8467	3261	0.88%
2026-03-12	39.37	38.33	-0.88	-2.24%	38.30	39.40	11356	4395	1.19%
2026-03-11	39.19	39.21	-0.04	-0.10%	39.10	39.53	9476	3722	0.99%
2026-03-10	39.06	39.25	0.27	0.69%	39.00	39.66	10208	4008	1.07%
2026-03-09	40.20	38.98	-1.02	-2.55%	38.87	40.26	14037	5501	1.47%
2026-03-06	38.98	40.00	1.67	4.36%	38.98	41.30	24761	9956	2.59%
2026-03-05	37.50	38.33	1.24	3.34%	37.50	38.71	13296	5090	1.39%
2026-03-04	37.60	37.09	-0.53	-1.41%	36.61	37.99	11858	4419	1.24%
2026-03-03	39.00	37.62	-1.48	-3.79%	37.60	39.79	14382	5537	1.50%
2026-03-02	38.90	39.10	-0.43	-1.09%	38.36	39.53	14593	5676	1.52%
2026-02-27	39.60	39.53	-0.16	-0.40%	39.15	39.95	9054	3576	0.95%
2026-02-26	40.00	39.69	-0.31	-0.78%	39.52	40.11	8927	3541	0.93%
2026-02-25	40.61	40.00	-0.77	-1.89%	39.95	41.10	16569	6692	1.73%
2026-02-24	38.80	40.77	2.21	5.73%	38.40	41.50	26142	10448	2.73%
2026-02-13	38.73	38.56	-0.15	-0.39%	38.50	39.17	5723	2220	0.60%
2026-02-12	39.30	38.71	-0.57	-1.45%	38.61	39.31	8505	3303	0.89%
2026-02-11	39.29	39.28	0.18	0.46%	38.82	39.55	6555	2568	0.68%
2026-02-10	39.41	39.10	-0.23	-0.58%	39.04	39.59	8415	3306	0.88%
2026-02-09	39.08	39.33	0.50	1.29%	39.05	40.07	12971	5120	1.36%
2026-02-06	38.39	38.83	0.52	1.36%	37.97	39.56	11640	4536	1.22%
2026-02-05	38.60	38.31	-0.29	-0.75%	38.20	38.75	6831	2623	0.71%
2026-02-04	38.39	38.60	-0.01	-0.03%	38.30	38.92	5912	2281	0.62%
2026-02-03	38.32	38.61	0.70	1.85%	37.70	38.68	8544	3272	0.89%
2026-02-02	39.46	37.91	-1.47	-3.73%	37.80	39.57	20371	7813	2.13%
2026-01-30	39.25	39.38	0.28	0.72%	38.50	39.77	12967	5089	1.35%
2026-01-29	39.38	39.10	-0.20	-0.51%	38.77	40.00	19952	7873	2.08%
2026-01-28	39.83	39.30	-0.60	-1.50%	39.23	39.88	12783	5041	1.34%
2026-01-27	40.45	39.90	-0.65	-1.60%	39.19	40.60	13987	5555	1.46%