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
2022-12-30 38.70 39.01 38.09 38.61 0.3M
2022-12-29 38.33 39.00 38.02 38.58 0.3M
2022-12-28 40.20 41.89 38.15 38.43 0.8M
2022-12-27 40.57 40.73 39.06 39.82 0.7M
2022-12-26 39.59 40.66 38.03 40.57 0.5M
2022-12-23 40.20 40.20 38.60 38.93 0.8M
2022-12-22 41.74 41.74 40.01 40.15 0.6M
2022-12-21 41.40 41.73 40.72 41.62 0.6M
2022-12-20 41.98 41.98 40.00 41.21 0.7M
2022-12-19 43.70 43.70 41.60 41.85 0.5M
2022-12-16 44.10 44.11 42.85 43.01 0.4M
2022-12-15 44.66 47.00 43.52 44.13 0.4M
2022-12-14 45.00 45.20 44.41 44.61 0.2M
2022-12-13 45.81 46.26 44.81 44.95 0.4M
2022-12-12 46.69 47.00 45.16 46.43 0.4M
2022-12-09 46.36 46.52 45.90 46.06 0.2M
2022-12-08 47.02 47.02 46.12 46.28 0.2M
2022-12-07 47.94 47.95 46.33 46.79 0.5M
2022-12-06 46.00 47.95 45.91 47.65 0.6M
2022-12-05 46.71 47.47 46.18 46.30 0.3M
2022-12-02 46.05 46.65 45.91 46.20 0.2M
2022-12-01 45.89 46.15 45.58 46.06 0.4M
2022-11-30 47.16 47.16 45.40 45.70 0.4M
2022-11-29 46.68 47.19 46.30 46.79 0.2M
2022-11-28 46.65 46.82 45.90 46.35 0.2M
2022-11-25 47.12 47.88 46.70 46.82 0.3M
2022-11-24 47.86 48.35 47.28 47.63 0.4M
2022-11-23 47.80 48.10 46.70 47.57 0.5M
2022-11-22 46.61 47.70 46.55 47.50 0.2M
2022-11-21 47.00 47.85 46.81 47.30 0.4M
2022-11-18 47.79 48.15 47.30 47.62 0.3M
2022-11-17 47.48 47.90 47.21 47.81 0.2M
2022-11-16 47.69 47.98 47.24 47.64 0.3M
2022-11-15 47.91 48.00 46.77 47.98 0.4M
2022-11-14 47.55 47.55 46.18 47.20 0.4M
2022-11-11 48.80 48.80 46.70 47.17 0.6M
2022-11-10 48.86 48.86 46.96 47.18 0.5M
2022-11-09 50.48 50.48 48.39 48.68 0.6M
2022-11-08 50.76 51.35 49.71 50.23 0.6M
2022-11-07 48.90 51.42 48.35 50.79 1.4M
2022-11-04 48.29 48.79 48.01 48.26 0.4M
2022-11-03 48.21 48.40 47.95 48.29 0.3M
2022-11-02 48.56 48.99 47.11 48.41 0.5M
2022-11-01 48.00 48.87 47.40 48.11 0.7M
2022-10-31 47.20 49.08 47.20 48.33 0.5M
2022-10-28 48.79 49.20 47.50 47.88 0.9M
2022-10-27 48.60 49.16 48.05 48.25 0.9M
2022-10-26 47.36 48.56 46.50 48.48 1.2M
2022-10-25 46.44 47.52 45.86 46.80 0.8M
2022-10-24 46.10 47.22 45.68 46.47 0.5M
2022-10-21 45.86 47.46 45.40 46.60 0.7M
2022-10-20 46.25 46.89 45.51 45.63 0.3M
2022-10-19 46.00 46.69 45.00 46.00 0.4M
2022-10-18 48.20 48.40 45.63 45.93 0.9M
2022-10-17 46.05 47.10 46.02 47.10 0.4M
2022-10-14 44.61 46.89 44.61 46.63 0.9M
2022-10-13 44.44 45.40 43.80 44.76 0.7M
2022-10-12 44.20 44.90 43.40 44.65 0.7M
2022-10-11 44.90 44.90 43.50 44.24 0.8M
2022-10-10 42.64 45.08 42.20 44.62 1.4M
2022-09-30 41.28 43.17 41.12 42.60 0.6M
2022-09-29 41.47 41.85 40.64 41.31 0.5M
2022-09-28 42.31 42.70 41.00 41.00 0.4M
2022-09-27 41.94 42.34 41.34 42.30 0.4M
2022-09-26 41.93 42.26 41.10 41.33 0.4M
2022-09-23 43.03 43.21 41.81 42.29 0.4M
2022-09-22 43.50 43.88 43.04 43.15 0.3M
2022-09-21 42.65 43.50 42.57 43.33 0.4M
2022-09-20 42.78 43.88 42.35 43.14 0.5M
2022-09-19 41.83 44.49 41.83 42.57 0.9M
2022-09-16 42.57 44.00 41.88 43.03 0.6M
2022-09-15 44.16 44.30 42.45 42.78 0.5M
2022-09-14 44.00 44.23 43.57 43.91 0.3M
2022-09-13 44.35 44.97 43.54 44.64 0.4M
2022-09-09 45.78 45.78 44.00 44.38 0.6M
2022-09-08 46.40 47.05 45.00 45.24 0.5M
2022-09-07 45.00 47.08 44.84 46.35 0.6M
2022-09-06 45.23 45.82 44.37 44.90 0.4M
2022-09-05 44.98 46.16 44.01 45.23 0.5M
2022-09-02 44.00 44.77 43.35 44.55 0.5M
2022-09-01 46.00 46.08 43.96 44.25 0.9M
2022-08-31 47.78 47.78 45.00 45.67 1.0M
2022-08-30 47.93 48.07 46.83 47.40 0.4M
2022-08-29 47.07 47.76 46.51 47.73 0.5M
2022-08-26 48.50 48.50 47.05 47.30 0.6M
2022-08-25 47.92 48.36 47.39 47.80 0.6M
2022-08-24 49.19 49.19 47.44 47.99 1.1M
2022-08-23 48.95 49.48 48.30 48.90 0.8M
2022-08-22 49.69 49.69 48.58 48.75 1.7M
2022-08-19 51.27 51.87 48.70 50.00 2.7M
2022-08-18 50.89 52.89 50.52 51.94 1.9M
2022-08-17 51.77 51.99 50.46 50.76 0.9M
2022-08-16 50.90 52.22 49.90 51.50 0.8M
2022-08-15 49.88 51.19 49.00 50.69 0.7M
2022-08-12 50.71 51.79 50.01 50.01 0.8M
2022-08-11 48.86 51.92 48.80 50.82 1.2M
2022-08-10 48.71 49.50 48.37 48.80 0.4M
2022-08-09 48.90 49.39 48.20 48.65 0.5M
2022-08-08 48.22 48.84 47.84 48.42 0.5M
2022-08-05 48.35 49.35 47.80 48.46 0.5M
2022-08-04 48.55 48.68 47.00 48.18 0.3M
2022-08-03 47.96 49.60 47.32 47.83 0.9M
2022-08-02 49.00 49.60 46.66 47.83 1.2M
2022-08-01 48.72 49.67 48.20 48.99 0.6M
2022-07-29 49.80 50.22 48.80 48.98 0.7M
2022-07-28 49.64 50.90 49.20 50.22 0.7M
2022-07-27 48.67 50.18 48.67 49.63 0.7M
2022-07-26 48.57 49.60 47.85 48.77 0.8M
2022-07-25 49.58 50.99 48.55 48.92 1.2M
2022-07-22 51.30 52.16 49.70 50.72 1.2M
2022-07-21 52.00 53.25 50.60 50.96 1.5M
2022-07-20 53.16 53.41 51.33 52.14 2.6M
2022-07-19 48.88 53.42 48.06 53.42 2.1M
2022-07-18 49.93 49.93 47.84 48.56 0.9M
2022-07-15 50.60 51.20 48.51 49.41 0.9M
2022-07-14 50.44 51.11 49.33 50.39 0.8M
2022-07-13 48.70 50.78 48.17 49.96 0.9M
2022-07-12 50.34 50.65 47.63 48.71 1.3M
2022-07-11 49.73 50.07 48.26 49.36 0.8M
2022-07-08 50.30 51.38 49.70 49.80 0.8M
2022-07-07 51.29 51.30 49.30 50.00 1.1M
2022-07-06 51.88 52.11 50.79 51.28 0.6M
2022-07-05 52.07 53.30 51.01 51.69 1.4M
2022-07-04 51.11 52.00 50.45 51.60 0.9M
2022-07-01 50.47 52.28 50.09 51.20 1.3M
2022-06-30 51.00 52.98 49.97 50.43 1.8M
2022-06-29 54.49 55.57 50.01 50.30 1.8M
2022-06-28 54.23 56.09 54.04 55.29 1.5M
2022-06-27 54.10 54.99 53.56 54.20 0.6M
2022-06-24 52.00 54.20 52.00 53.40 1.0M
2022-06-23 51.16 52.97 50.85 52.88 0.6M
2022-06-22 51.00 52.16 50.80 51.16 0.3M
2022-06-21 53.23 53.42 51.18 51.65 0.5M
2022-06-20 51.15 54.19 51.15 53.42 0.8M
2022-06-17 51.50 52.50 50.96 52.10 0.6M
2022-06-16 51.48 52.33 50.60 50.84 0.4M
2022-06-15 52.66 52.66 51.40 51.46 0.4M
2022-06-14 51.94 52.52 51.10 52.20 0.3M
2022-06-13 51.45 52.88 50.50 52.20 0.5M
2022-06-10 49.00 52.40 49.00 51.41 0.7M
2022-06-09 52.00 52.00 49.88 50.19 0.3M
2022-06-08 52.02 52.37 49.86 51.00 0.6M
2022-06-07 51.21 52.66 51.21 51.64 0.7M
2022-06-06 51.16 53.19 51.16 52.00 0.7M
2022-06-02 50.34 51.50 49.85 50.84 0.6M
2022-06-01 49.15 51.80 48.70 51.13 0.9M
2022-05-31 49.18 49.44 47.61 49.36 0.4M
2022-05-30 48.72 49.25 47.81 48.20 0.4M
2022-05-27 47.98 48.89 47.60 48.49 0.5M
2022-05-26 48.30 48.87 47.23 48.66 0.4M
2022-05-25 47.12 49.12 47.12 47.40 0.5M
2022-05-24 49.55 49.94 48.28 48.58 0.5M
2022-05-23 47.79 49.40 47.40 49.08 0.4M
2022-05-20 47.48 48.42 47.31 47.79 0.4M
2022-05-19 46.75 47.75 46.01 47.48 0.3M
2022-05-18 46.97 47.90 46.87 47.05 0.3M
2022-05-17 46.04 47.19 46.01 47.05 0.5M
2022-05-16 45.51 47.50 45.51 46.18 0.5M
2022-05-13 46.43 46.43 45.08 45.33 0.3M
2022-05-12 46.39 46.41 45.19 45.99 0.4M
2022-05-11 46.16 47.67 45.81 46.36 0.6M
2022-05-10 44.42 46.50 44.03 46.22 0.6M
2022-05-09 43.98 45.45 43.76 45.00 0.7M
2022-05-06 44.84 47.29 43.80 44.17 1.8M
2022-05-05 42.26 45.03 41.28 45.03 1.1M
2022-04-29 40.61 41.50 39.61 40.94 0.6M
2022-04-28 38.00 40.69 37.83 40.60 0.5M
2022-04-27 35.90 38.13 35.02 38.13 0.4M
2022-04-26 38.28 38.28 35.89 36.25 0.6M
2022-04-25 41.98 41.98 38.08 38.10 0.8M
2022-04-22 41.60 41.81 39.81 41.52 0.4M
2022-04-21 43.99 43.99 41.02 41.60 0.4M
2022-04-20 43.37 44.42 43.19 43.41 0.3M
2022-04-19 43.99 44.96 43.80 44.38 0.2M
2022-04-18 44.30 44.42 41.20 44.16 0.3M
2022-04-15 43.83 44.83 42.65 43.30 0.4M
2022-04-14 44.13 44.49 43.00 44.01 0.4M
2022-04-13 46.29 46.29 43.96 44.10 0.6M
2022-04-12 45.92 47.20 45.62 46.45 0.5M
2022-04-11 48.14 48.75 46.00 46.09 0.5M
2022-04-08 49.98 49.98 48.03 48.65 0.4M
2022-04-07 50.69 51.88 49.63 49.67 0.6M
2022-04-06 48.95 50.10 48.74 50.00 0.3M
2022-04-01 49.00 49.47 48.00 48.92 0.4M
2022-03-31 50.98 50.98 48.11 48.70 0.6M
2022-03-30 49.80 50.74 49.42 49.57 0.5M
2022-03-29 48.10 51.12 48.10 49.79 0.5M
2022-03-28 49.05 49.15 48.00 48.98 0.2M
2022-03-25 48.65 49.37 48.39 48.79 0.2M
2022-03-24 49.09 49.26 48.40 48.66 0.3M
2022-03-23 48.23 50.80 47.11 49.20 0.6M
2022-03-22 48.00 48.70 47.28 48.23 0.2M
2022-03-21 48.21 49.16 47.80 48.12 0.3M
2022-03-18 47.90 48.38 47.05 48.21 0.3M
2022-03-17 48.90 49.05 47.80 47.80 0.5M
2022-03-16 47.77 47.77 45.61 47.66 0.5M
2022-03-15 49.16 49.16 46.60 46.82 0.5M
2022-03-14 49.64 50.46 48.08 48.32 0.5M
2022-03-11 49.38 50.75 48.63 50.46 0.5M
2022-03-10 50.90 51.51 50.50 51.00 0.3M
2022-03-09 50.39 51.01 47.71 49.64 0.7M
2022-03-08 52.00 52.00 50.60 50.73 0.4M
2022-03-07 52.08 52.52 51.30 51.70 0.3M
2022-03-04 52.06 52.85 51.60 52.08 0.3M
2022-03-03 52.96 53.58 51.88 52.08 0.4M
2022-03-02 52.81 53.47 52.20 53.38 0.2M
2022-03-01 53.00 54.30 52.60 53.25 0.4M
2022-02-28 53.40 53.85 51.65 52.93 0.6M
2022-02-25 50.50 53.09 50.50 53.01 0.8M
2022-02-24 51.06 51.68 49.40 50.54 0.8M
2022-02-23 50.49 51.30 50.49 51.26 0.5M
2022-02-22 50.81 51.48 49.63 50.70 0.5M
2022-02-21 51.59 52.00 50.78 51.04 0.7M
2022-02-18 51.20 51.66 50.51 51.59 0.5M
2022-02-17 51.19 52.18 51.05 51.28 0.4M
2022-02-16 51.63 51.80 50.30 51.19 0.6M
2022-02-15 50.31 51.86 49.35 51.30 0.7M
2022-02-14 50.51 51.70 49.73 50.30 0.7M
2022-02-11 52.96 53.12 50.89 50.95 0.7M
2022-02-10 53.76 54.07 52.18 52.98 0.7M
2022-02-09 53.76 54.36 53.10 54.08 0.4M
2022-02-08 55.00 55.53 52.80 53.76 0.8M
2022-02-07 55.35 57.73 55.28 55.55 0.7M
2022-01-28 56.10 57.55 54.50 55.17 0.9M
2022-01-27 57.83 58.04 55.66 56.34 1.0M
2022-01-26 57.68 59.89 57.51 58.27 0.8M
2022-01-25 58.26 59.11 57.00 57.25 0.9M
2022-01-24 57.34 59.50 56.58 58.26 0.9M
2022-01-21 55.32 58.30 54.50 57.27 1.4M
2022-01-20 57.60 59.21 55.06 55.31 1.6M
2022-01-19 57.85 58.57 57.05 57.36 0.5M
2022-01-18 58.85 60.10 57.89 58.12 0.9M
2022-01-17 55.51 58.90 55.51 58.73 1.3M
2022-01-14 54.38 56.30 54.18 55.80 0.8M
2022-01-13 55.00 55.96 54.21 55.19 0.8M
2022-01-12 53.02 55.32 52.56 55.15 0.8M
2022-01-11 53.88 55.32 52.58 53.31 0.6M
2022-01-10 53.60 53.89 52.00 52.98 0.7M
2022-01-07 55.99 57.67 53.40 53.64 1.6M
2022-01-06 52.22 56.29 51.58 55.74 2.1M
2022-01-05 52.49 52.58 51.51 51.70 0.8M
2022-01-04 53.88 54.39 51.78 51.90 0.6M