阿科力

603722
🏛️ 中国 →
43.67
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 53.09 54.16 52.41 53.92 0.4M
2021-12-30 53.13 53.25 52.50 53.00 0.3M
2021-12-29 52.70 53.19 51.61 53.13 0.4M
2021-12-28 52.49 52.85 51.56 52.59 0.3M
2021-12-27 51.18 52.35 50.00 51.86 0.4M
2021-12-24 52.81 53.14 51.20 51.20 0.5M
2021-12-23 53.03 53.03 52.01 52.52 0.3M
2021-12-22 51.97 53.25 51.64 52.57 0.4M
2021-12-21 52.00 52.88 51.20 51.97 0.5M
2021-12-20 54.04 54.19 51.80 51.98 0.7M
2021-12-17 55.80 55.80 54.00 54.06 1.0M
2021-12-16 52.83 56.80 52.62 56.13 1.5M
2021-12-15 53.07 53.60 52.71 52.83 0.4M
2021-12-14 53.82 53.82 53.01 53.15 0.4M
2021-12-13 53.60 53.60 52.16 53.43 0.5M
2021-12-10 53.40 53.44 51.80 52.85 0.7M
2021-12-09 53.52 54.90 52.60 53.03 0.9M
2021-12-08 51.38 53.50 51.38 53.17 0.7M
2021-12-07 53.40 53.85 51.00 51.36 0.9M
2021-12-06 53.90 54.50 52.55 52.76 0.9M
2021-12-03 52.64 54.07 52.50 53.86 1.0M
2021-12-02 54.59 55.25 52.50 52.65 1.1M
2021-12-01 54.66 54.66 53.52 54.21 1.0M
2021-11-30 55.50 55.93 53.79 54.66 1.2M
2021-11-29 56.15 56.30 54.11 55.17 1.4M
2021-11-26 54.01 56.46 53.51 55.98 1.6M
2021-11-25 57.00 57.80 54.80 55.00 2.5M
2021-11-24 58.00 58.89 56.75 57.99 2.8M
2021-11-23 55.55 58.66 54.58 56.80 3.1M
2021-11-22 55.95 57.20 53.50 55.20 4.1M
2021-11-19 49.13 54.59 49.13 54.59 3.3M
2021-11-18 50.20 51.07 49.30 49.63 0.9M
2021-11-17 48.68 51.19 48.21 50.10 1.2M
2021-11-16 48.59 50.00 48.00 48.68 0.9M
2021-11-15 49.96 49.96 47.72 48.83 1.2M
2021-11-12 50.33 51.36 49.23 49.98 1.3M
2021-11-11 48.69 51.05 48.21 50.33 1.7M
2021-11-10 48.01 49.57 47.60 48.56 1.3M
2021-11-09 45.42 49.20 45.04 48.35 1.9M
2021-11-08 46.91 46.99 45.10 45.42 1.3M
2021-11-05 48.10 49.39 47.00 47.11 1.2M
2021-11-04 45.65 48.50 44.15 48.28 2.2M
2021-11-03 42.64 45.25 42.44 45.19 1.1M
2021-11-02 42.42 43.87 41.92 42.64 0.7M
2021-11-01 43.69 44.50 42.00 42.42 0.9M
2021-10-29 42.89 43.88 42.59 43.83 0.5M
2021-10-28 44.00 44.78 42.38 42.89 0.7M
2021-10-27 45.45 45.52 43.50 44.57 0.7M
2021-10-26 44.51 46.23 44.14 45.53 0.9M
2021-10-25 44.41 44.95 43.57 44.73 0.5M
2021-10-22 44.20 45.20 44.00 44.41 0.5M
2021-10-21 45.30 45.80 44.56 44.80 0.6M
2021-10-20 44.51 45.90 44.51 45.30 0.7M
2021-10-19 44.86 45.62 44.70 45.08 0.5M
2021-10-18 45.89 46.00 44.78 45.50 0.6M
2021-10-15 44.38 46.68 43.11 45.88 1.0M
2021-10-14 43.20 44.80 42.50 44.38 0.7M
2021-10-13 43.34 43.47 41.85 43.23 0.6M
2021-10-12 44.50 44.74 42.43 42.94 0.9M
2021-10-11 45.29 45.29 44.18 44.33 0.7M
2021-10-08 44.30 45.80 44.30 45.05 0.8M
2021-09-30 44.20 44.93 43.76 44.08 1.0M
2021-09-29 44.50 45.22 43.50 43.88 0.9M
2021-09-28 45.03 45.57 44.00 44.87 0.9M
2021-09-27 47.45 47.46 44.30 45.03 1.6M
2021-09-24 48.68 48.68 46.92 47.45 1.4M
2021-09-23 49.77 50.17 47.80 48.73 1.5M
2021-09-22 50.44 50.81 48.87 49.94 1.3M
2021-09-17 50.71 52.15 49.13 50.90 1.2M
2021-09-16 54.22 54.55 50.80 50.97 2.2M
2021-09-15 50.49 54.81 50.04 54.22 2.5M
2021-09-14 52.25 52.30 50.37 50.47 1.1M
2021-09-13 52.63 53.50 50.90 52.50 1.3M
2021-09-10 53.02 53.19 51.55 52.82 1.5M
2021-09-09 53.69 54.50 52.60 53.02 1.4M
2021-09-08 51.30 54.18 50.50 53.85 2.0M
2021-09-07 48.90 51.89 48.11 51.40 1.9M
2021-09-06 48.00 49.21 47.58 48.97 1.0M
2021-09-03 49.00 49.80 47.60 48.19 1.1M
2021-09-02 48.60 49.69 48.50 49.08 1.1M
2021-09-01 49.80 51.35 47.60 49.12 2.4M
2021-08-31 49.52 49.95 48.50 49.50 1.8M
2021-08-30 50.61 51.14 48.70 49.45 2.2M
2021-08-27 51.16 51.80 50.34 51.14 1.6M
2021-08-26 51.99 52.66 50.34 50.98 2.3M
2021-08-25 51.95 52.00 48.27 50.28 5.5M
2021-08-24 47.48 52.06 47.00 52.06 5.0M
2021-08-23 44.66 47.47 44.27 47.33 3.5M
2021-08-20 40.70 43.41 40.16 43.15 1.7M
2021-08-19 41.66 43.40 41.66 42.58 0.9M
2021-08-18 42.34 43.20 42.03 42.36 0.8M
2021-08-17 43.65 44.39 42.31 42.33 1.3M
2021-08-16 45.47 45.47 42.95 43.62 2.0M
2021-08-13 46.58 46.63 44.62 45.19 1.7M
2021-08-12 45.80 47.26 45.10 46.44 1.8M
2021-08-11 46.56 46.70 45.18 45.38 1.6M
2021-08-10 44.87 47.20 44.71 46.24 2.5M
2021-08-09 49.00 49.00 44.61 44.87 2.8M
2021-08-06 45.35 46.70 44.53 45.61 2.2M
2021-08-05 46.50 46.69 44.80 45.28 2.1M
2021-08-04 43.69 46.50 43.69 46.39 3.1M
2021-08-03 43.30 45.36 42.60 43.66 2.1M
2021-08-02 43.00 43.70 42.20 43.25 1.5M
2021-07-30 41.00 43.49 40.80 43.08 1.7M
2021-07-29 40.96 42.10 40.00 41.27 2.0M
2021-07-28 40.88 41.41 38.99 39.96 1.7M
2021-07-27 42.76 43.59 41.00 41.42 1.9M
2021-07-26 41.60 44.00 41.22 43.36 2.7M
2021-07-23 43.90 44.00 41.30 41.97 3.4M
2021-07-22 44.89 44.89 43.00 44.00 1.6M
2021-07-21 44.44 44.88 43.60 44.62 1.3M
2021-07-20 43.19 44.60 42.76 44.35 1.0M
2021-07-19 45.40 45.40 42.64 43.75 2.3M
2021-07-16 44.86 45.67 43.64 45.52 1.8M
2021-07-15 45.25 45.55 43.37 44.86 1.8M
2021-07-14 45.97 46.80 44.00 45.43 2.2M
2021-07-13 47.37 49.75 46.00 46.46 2.6M
2021-07-12 47.13 48.90 46.91 47.68 2.1M
2021-07-09 47.59 48.08 46.62 47.10 1.5M
2021-07-08 48.68 48.68 46.00 46.99 1.7M
2021-07-07 47.98 48.56 45.72 48.10 1.8M
2021-07-06 49.54 49.54 47.14 48.21 2.2M
2021-07-05 49.88 51.80 49.00 49.60 1.6M
2021-07-02 49.08 50.16 48.70 49.20 1.8M
2021-07-01 52.01 52.01 49.30 49.35 1.7M
2021-06-30 50.36 52.16 49.03 52.00 2.1M
2021-06-29 49.10 51.30 48.30 50.35 3.1M
2021-06-28 48.85 50.42 48.00 49.03 2.9M
2021-06-25 50.23 50.68 47.71 48.73 3.4M
2021-06-24 49.00 53.58 48.00 49.19 8.4M
2021-06-23 45.46 48.98 44.61 48.98 4.3M
2021-06-22 40.81 44.53 40.00 44.53 6.2M
2021-06-21 39.81 41.67 39.70 40.48 1.7M
2021-06-18 39.94 40.43 39.01 39.82 1.4M
2021-06-17 38.47 41.50 38.15 40.00 1.9M
2021-06-16 40.02 40.10 38.00 38.72 1.8M
2021-06-15 41.02 41.39 39.20 39.80 2.1M
2021-06-11 41.75 42.60 40.61 40.61 2.4M
2021-06-10 44.21 44.21 40.58 41.59 3.4M
2021-06-09 45.00 45.00 42.00 42.50 3.6M
2021-06-08 46.04 48.54 43.45 43.50 4.8M
2021-06-07 42.00 45.31 41.57 45.31 3.0M
2021-06-04 44.38 44.38 40.77 41.19 4.6M
2021-06-03 43.50 44.80 42.41 43.82 3.1M
2021-06-02 43.88 44.64 42.40 43.54 4.9M
2021-06-01 41.80 45.37 41.31 44.54 6.2M
2021-05-31 38.30 42.52 38.19 42.00 7.6M
2021-05-28 35.36 38.90 35.36 38.90 7.5M
2021-05-27 36.54 36.81 35.03 35.36 4.4M
2021-05-26 36.88 40.30 36.74 36.81 5.9M
2021-05-25 33.40 36.74 33.20 36.74 3.1M
2021-05-24 33.63 33.63 32.87 33.40 1.0M
2021-05-21 33.15 34.25 33.01 33.63 0.7M
2021-05-20 32.70 34.28 32.55 33.22 1.0M
2021-05-19 33.18 33.85 32.51 33.05 1.4M
2021-05-18 34.19 34.24 33.17 33.58 1.0M
2021-05-17 35.50 35.52 33.82 34.37 1.3M
2021-05-14 34.28 35.68 34.00 35.20 1.5M
2021-05-13 34.21 35.00 33.80 34.40 0.8M
2021-05-12 34.39 34.71 33.60 34.31 0.6M
2021-05-11 33.45 34.70 32.85 34.59 0.9M
2021-05-10 34.25 34.77 33.57 33.80 0.9M
2021-05-07 35.50 36.25 34.35 34.35 1.4M
2021-05-06 34.84 36.32 34.38 35.93 1.6M
2021-04-30 34.85 35.30 34.34 35.09 1.5M
2021-04-29 32.36 35.33 32.36 34.75 2.1M
2021-04-28 32.25 32.90 32.23 32.77 1.3M
2021-04-27 33.69 34.10 32.20 32.49 2.3M
2021-04-26 35.85 35.88 33.50 33.91 3.0M
2021-04-23 35.89 36.98 35.33 35.94 1.9M
2021-04-22 34.65 36.20 34.65 36.11 3.2M
2021-04-21 33.30 35.19 32.60 34.92 2.3M
2021-04-20 32.57 34.63 32.30 33.60 2.2M
2021-04-19 32.95 33.17 32.10 32.56 1.7M
2021-04-16 32.77 33.98 32.62 33.16 2.1M
2021-04-15 30.53 33.66 30.20 33.03 2.9M
2021-04-14 31.09 31.49 30.55 30.60 1.3M
2021-04-13 30.97 31.44 30.28 31.07 1.3M
2021-04-12 32.22 32.92 30.70 30.98 2.2M
2021-04-09 30.03 32.46 29.78 32.25 3.7M
2021-04-08 28.55 31.49 28.26 30.57 3.7M
2021-04-07 28.46 28.84 28.40 28.63 0.4M
2021-04-06 28.44 28.97 28.44 28.55 0.6M
2021-04-02 29.00 29.06 28.45 28.82 0.5M
2021-04-01 29.15 29.18 28.29 29.00 1.0M
2021-03-31 28.95 29.46 28.70 28.81 0.9M
2021-03-30 28.81 29.28 28.00 28.94 0.9M
2021-03-29 27.87 28.96 27.66 28.81 1.1M
2021-03-26 27.75 28.16 27.60 27.88 0.6M
2021-03-25 27.26 27.78 27.16 27.56 0.5M
2021-03-24 27.11 27.35 27.11 27.26 0.2M
2021-03-23 27.44 27.52 27.11 27.23 0.3M
2021-03-22 27.27 27.60 27.01 27.39 0.3M
2021-03-19 27.20 27.65 27.20 27.27 0.5M
2021-03-18 27.68 28.18 27.40 27.49 0.6M
2021-03-17 27.53 27.77 27.30 27.65 0.3M
2021-03-16 27.01 27.68 27.01 27.63 0.5M
2021-03-15 27.40 27.54 26.95 27.01 0.6M
2021-03-12 27.71 27.87 27.40 27.52 0.4M
2021-03-11 27.52 27.90 27.20 27.65 0.6M
2021-03-10 27.72 28.01 26.93 27.52 0.7M
2021-03-09 28.00 28.20 26.50 27.70 1.5M
2021-03-08 28.58 29.29 27.66 27.98 1.2M
2021-03-05 28.61 29.20 28.20 28.25 1.1M
2021-03-04 29.00 29.26 28.70 28.84 1.0M
2021-03-03 28.55 29.45 28.46 29.34 1.0M
2021-03-02 29.02 29.38 28.20 28.85 1.3M
2021-03-01 27.45 28.44 27.34 28.44 0.7M
2021-02-26 27.34 27.66 26.64 27.37 0.6M
2021-02-25 28.44 28.56 27.50 27.59 0.7M
2021-02-24 28.67 29.28 27.90 28.01 1.2M
2021-02-23 29.87 29.87 28.66 28.91 1.1M
2021-02-22 30.00 30.58 29.65 29.74 1.5M
2021-02-19 29.28 29.76 28.98 29.76 1.3M
2021-02-18 28.68 29.47 28.40 29.31 1.1M
2021-02-10 28.99 29.20 27.90 28.27 1.2M
2021-02-09 29.00 29.50 28.53 29.25 0.9M
2021-02-08 28.18 29.69 27.20 29.00 1.4M
2021-02-05 29.18 29.92 28.03 28.16 1.2M
2021-02-04 28.99 29.28 28.21 28.63 1.0M
2021-02-03 29.31 29.69 28.80 29.00 1.4M
2021-02-02 29.61 29.98 28.50 29.20 2.4M
2021-02-01 25.46 28.20 25.46 28.20 1.1M
2021-01-29 26.35 26.83 25.61 25.64 0.8M
2021-01-28 27.28 27.30 26.30 26.35 0.6M
2021-01-27 26.84 27.47 26.62 27.29 0.9M
2021-01-26 27.83 28.20 26.70 26.86 1.1M
2021-01-25 29.68 29.68 27.30 27.42 1.5M
2021-01-22 29.32 29.46 28.34 29.21 1.0M
2021-01-21 29.94 30.10 28.95 28.99 1.9M
2021-01-20 28.10 30.16 28.10 29.94 1.9M
2021-01-19 27.30 28.57 27.30 28.07 1.5M
2021-01-18 26.27 27.48 26.27 27.30 1.2M
2021-01-15 24.42 26.98 24.42 26.27 1.6M
2021-01-14 24.83 25.28 24.24 24.67 0.7M
2021-01-13 25.50 25.50 24.31 25.00 0.9M
2021-01-12 25.89 26.15 25.38 25.50 0.7M
2021-01-11 26.86 26.99 25.57 25.90 1.3M
2021-01-08 26.73 27.14 26.10 26.86 0.7M
2021-01-07 27.53 27.53 26.52 26.73 1.0M
2021-01-06 27.90 28.17 27.30 27.63 0.8M
2021-01-05 27.95 28.11 27.71 27.94 0.7M
2021-01-04 27.39 28.38 26.86 28.16 0.8M