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
2026-03-20	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%
2026-01-26	41.48	40.55	-0.81	-1.96%	40.00	41.48	14066	5709	1.47%
2026-01-23	41.38	41.36	0.03	0.07%	41.12	41.60	9765	4040	1.02%
2026-01-22	41.40	41.33	0.09	0.22%	40.71	41.50	10069	4144	1.05%
2026-01-21	40.88	41.24	0.20	0.49%	40.50	41.50	11944	4903	1.25%
2026-01-20	40.82	41.04	-0.25	-0.61%	40.77	41.40	12696	5205	1.33%
2026-01-19	41.79	41.29	-0.47	-1.13%	41.08	41.85	12652	5226	1.32%
2026-01-16	41.71	41.76	0.05	0.12%	41.17	42.21	15755	6539	1.65%
2026-01-15	41.35	41.71	0.36	0.87%	41.21	42.48	18038	7545	1.88%
2026-01-14	41.85	41.35	-0.50	-1.19%	40.80	42.31	19666	8187	2.05%
2026-01-13	42.91	41.85	-1.09	-2.54%	41.84	42.99	16120	6823	1.68%
2026-01-12	42.47	42.94	0.47	1.11%	41.90	43.81	24823	10666	2.59%
2026-01-09	42.61	42.47	-0.23	-0.54%	41.86	42.80	25218	10660	2.64%
2026-01-08	40.94	42.70	1.61	3.92%	40.71	44.38	58289	25030	6.09%
2026-01-07	39.75	41.09	1.69	4.29%	39.41	41.21	46132	18621	4.82%
2026-01-06	39.65	39.40	-0.36	-0.91%	39.01	39.88	25078	9861	2.62%
2026-01-05	39.47	39.76	0.29	0.73%	39.10	40.15	27918	11066	2.92%
2025-12-31	41.79	39.47	-1.91	-4.62%	39.15	41.79	60393	24282	6.31%
2025-12-30	39.81	41.38	3.76	9.99%	38.83	41.38	44722	18305	4.67%
2025-12-29	37.31	37.62	0.56	1.51%	37.08	37.88	9589	3596	1.00%
2025-12-26	37.85	37.06	-0.74	-1.96%	37.01	37.85	10153	3788	1.06%
2025-12-25	37.40	37.80	0.50	1.34%	37.18	37.80	9636	3613	1.01%
2025-12-24	36.79	37.30	0.54	1.47%	36.66	37.37	10880	4037	1.14%
2025-12-23	37.00	36.76	-0.37	-1.00%	36.76	37.23	7781	2872	0.81%
2025-12-22	37.19	37.13	-0.06	-0.16%	37.04	37.41	6532	2428	0.68%
2025-12-19	37.35	37.19	-0.44	-1.17%	37.11	37.87	12523	4680	1.31%
2025-12-18	37.60	37.63	0.42	1.13%	37.33	38.25	15417	5817	1.61%
2025-12-17	37.30	37.21	-0.09	-0.24%	36.41	37.46	12358	4559	1.29%
2025-12-16	37.54	37.30	-0.24	-0.64%	36.80	37.71	11642	4327	1.22%
2025-12-15	38.00	37.54	-0.46	-1.21%	37.40	39.02	9840	3750	1.03%
2025-12-12	38.20	38.00	-0.26	-0.68%	37.96	38.45	8286	3163	0.87%