阿科力

603722
🏛️ 中国 →
43.88
最后更新: 2025-09-30
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
2024-12-31 44.78 44.89 42.00 42.00 1.8M
2024-12-30 42.90 47.15 42.89 45.03 3.5M
2024-12-27 41.70 42.98 41.65 42.89 1.0M
2024-12-26 40.74 42.33 40.50 41.85 1.4M
2024-12-25 42.00 42.00 40.50 40.58 0.7M
2024-12-24 42.09 42.30 41.05 42.00 0.4M
2024-12-23 43.35 43.35 41.40 41.70 0.8M
2024-12-20 43.65 44.65 43.03 43.30 0.8M
2024-12-19 42.28 44.44 42.00 43.95 1.3M
2024-12-18 42.20 43.46 41.90 42.48 0.8M
2024-12-17 42.26 42.70 41.60 42.11 0.8M
2024-12-16 42.78 43.08 42.01 42.39 0.5M
2024-12-13 43.70 43.70 42.78 42.81 0.7M
2024-12-12 42.96 43.96 42.50 43.88 1.5M
2024-12-11 43.61 43.88 42.51 42.80 1.3M
2024-12-10 44.30 44.78 43.48 43.97 1.4M
2024-12-09 43.54 44.08 42.88 43.40 1.3M
2024-12-06 43.82 43.82 42.50 43.46 1.5M
2024-12-05 44.36 45.01 43.42 43.86 1.4M
2024-12-04 45.50 45.69 44.05 44.68 0.7M
2024-12-03 46.50 46.52 45.16 45.40 1.1M
2024-12-02 46.26 47.30 46.06 46.55 1.0M
2024-11-29 47.56 47.98 46.30 46.31 1.4M
2024-11-28 47.98 48.74 47.21 47.56 1.0M
2024-11-27 47.45 48.80 45.61 48.45 1.7M
2024-11-26 47.56 49.59 47.03 47.23 1.6M
2024-11-25 46.30 48.03 45.80 47.69 1.3M
2024-11-22 47.20 47.70 46.00 46.08 1.2M
2024-11-21 46.86 48.50 46.45 47.55 1.2M
2024-11-20 45.98 47.74 45.54 47.20 1.6M
2024-11-19 45.31 46.41 43.92 45.98 1.9M
2024-11-18 47.30 47.86 45.01 45.30 1.4M
2024-11-15 45.54 48.97 45.03 47.01 2.7M
2024-11-14 47.79 48.27 45.41 45.53 1.5M
2024-11-13 47.33 48.08 45.44 47.40 2.3M
2024-11-12 50.00 50.50 47.20 47.53 3.0M
2024-11-11 47.87 50.99 46.85 50.45 3.8M
2024-11-08 50.15 50.20 46.66 47.23 4.3M
2024-11-07 49.06 51.00 49.06 49.75 3.0M
2024-11-06 47.58 51.48 47.30 50.07 5.1M
2024-11-05 46.01 47.50 45.03 46.90 5.1M
2024-11-04 42.00 46.20 41.12 46.20 6.9M
2024-11-01 39.30 42.92 39.30 42.00 4.8M
2024-10-31 38.85 39.70 38.51 39.28 1.8M
2024-10-30 38.61 39.59 38.52 39.10 1.1M
2024-10-29 40.20 40.57 38.50 39.19 1.8M
2024-10-28 38.90 40.30 38.72 40.10 2.8M
2024-10-25 37.41 39.56 36.90 39.22 3.5M
2024-10-24 36.81 38.65 36.35 37.69 2.2M
2024-10-23 36.48 37.32 36.48 36.70 1.2M
2024-10-22 38.08 38.11 36.71 37.24 1.9M
2024-10-21 36.85 39.26 36.85 38.08 3.0M
2024-10-18 36.08 37.38 35.85 36.83 1.6M
2024-10-17 36.17 36.99 35.97 36.09 0.9M
2024-10-16 36.20 36.63 35.70 36.17 0.6M
2024-10-15 37.37 37.44 36.41 36.41 1.0M
2024-10-14 37.17 37.50 36.40 37.37 1.0M
2024-10-11 37.00 37.56 36.50 36.77 1.5M
2024-10-10 37.50 38.18 36.58 37.06 1.6M
2024-10-09 39.02 39.09 36.30 37.47 3.1M
2024-10-08 43.03 43.03 37.18 38.91 5.2M
2024-09-30 37.04 39.60 36.30 39.12 3.5M
2024-09-27 34.95 36.30 34.66 36.08 1.7M
2024-09-26 32.40 34.51 31.78 34.37 2.5M
2024-09-25 33.16 34.77 32.23 32.45 3.0M
2024-09-24 33.99 34.30 31.50 33.24 2.5M
2024-09-23 36.50 37.20 33.44 34.00 1.5M
2024-09-20 35.10 36.28 35.10 35.49 1.1M
2024-09-19 33.72 35.75 33.72 34.95 0.6M
2024-09-18 33.88 33.93 32.88 33.72 0.7M
2024-09-13 34.96 35.25 33.40 33.48 0.6M
2024-09-12 35.47 35.80 34.72 34.83 0.5M
2024-09-11 36.03 36.38 35.08 35.54 0.7M
2024-09-10 36.60 36.78 35.77 36.00 0.8M
2024-09-09 34.90 36.98 34.90 36.70 0.7M
2024-09-06 36.77 36.84 35.31 35.57 0.6M
2024-09-05 37.05 37.52 36.01 36.48 1.1M
2024-09-04 36.25 37.63 35.90 37.05 1.1M
2024-09-03 34.34 36.26 34.01 36.25 1.0M
2024-09-02 33.90 35.20 33.90 34.34 1.0M
2024-08-30 33.28 34.63 32.79 33.90 0.7M
2024-08-29 31.98 33.08 31.62 32.95 0.5M
2024-08-28 31.10 32.20 31.10 31.88 0.4M
2024-08-27 32.35 32.36 30.98 31.30 0.4M
2024-08-26 32.07 33.05 31.14 32.34 0.7M
2024-08-23 33.05 33.05 31.76 32.07 0.6M
2024-08-22 34.38 34.50 32.88 33.03 0.7M
2024-08-21 34.34 34.53 34.00 34.38 0.2M
2024-08-20 35.58 35.66 34.00 34.41 0.4M
2024-08-19 36.00 36.25 35.16 35.45 0.3M
2024-08-16 35.35 36.34 34.74 36.00 0.5M
2024-08-15 35.55 35.62 34.48 35.35 0.7M
2024-08-14 36.50 36.50 35.30 35.35 0.4M
2024-08-13 36.07 36.84 35.91 36.48 0.3M
2024-08-12 36.65 37.00 36.31 36.43 0.3M
2024-08-09 37.64 38.50 36.50 36.96 0.4M
2024-08-08 37.38 37.50 36.68 36.82 0.3M
2024-08-07 36.63 37.63 36.63 37.38 0.3M
2024-08-06 36.48 37.11 36.37 37.10 0.5M
2024-08-05 37.67 38.06 36.48 36.49 0.4M
2024-08-02 38.00 38.04 37.26 37.64 0.2M
2024-08-01 38.20 38.81 37.18 37.89 0.6M
2024-07-31 37.77 38.79 37.31 38.22 0.5M
2024-07-30 37.52 37.81 37.19 37.60 0.2M
2024-07-29 38.13 38.45 37.38 37.53 0.3M
2024-07-26 37.88 38.28 37.73 38.15 0.3M
2024-07-25 37.75 38.48 37.62 38.11 0.2M
2024-07-24 37.82 38.35 37.72 38.17 0.3M
2024-07-23 39.53 39.53 38.02 38.12 0.6M
2024-07-22 39.80 40.18 39.30 39.53 0.3M
2024-07-19 39.70 40.77 39.09 39.80 0.4M
2024-07-18 39.73 39.80 38.88 39.24 0.5M
2024-07-17 41.20 41.40 39.49 40.00 0.8M
2024-07-16 42.02 42.59 41.05 41.19 0.6M
2024-07-15 42.97 43.12 42.50 42.50 0.3M
2024-07-12 44.05 44.05 42.62 42.95 0.3M
2024-07-11 43.28 43.78 42.39 43.20 0.8M
2024-07-10 41.80 44.21 41.08 43.16 1.1M
2024-07-09 43.30 44.70 40.91 42.28 1.9M
2024-07-08 44.98 46.79 43.30 44.49 0.9M
2024-07-05 44.40 44.77 43.80 44.68 0.2M
2024-07-04 45.10 45.29 44.11 44.40 0.3M
2024-07-03 45.89 46.12 44.60 45.11 0.4M
2024-07-02 45.16 46.28 45.00 45.72 0.6M
2024-07-01 45.07 45.76 44.71 45.20 0.5M
2024-06-28 45.55 46.08 44.83 45.25 0.5M
2024-06-27 46.00 46.70 45.10 45.52 0.5M
2024-06-26 44.39 46.34 43.89 46.11 0.6M
2024-06-25 44.02 46.71 43.88 44.39 1.2M
2024-06-24 44.04 44.68 43.66 43.88 0.6M
2024-06-21 44.76 45.17 43.80 44.38 0.4M
2024-06-20 45.82 45.92 44.60 44.76 0.6M
2024-06-19 46.45 46.53 45.61 45.79 0.4M
2024-06-18 45.63 47.47 45.30 46.40 0.9M
2024-06-17 45.99 47.23 45.33 45.55 0.7M
2024-06-14 46.70 46.70 45.30 46.07 0.7M
2024-06-13 45.98 47.28 45.84 46.40 0.8M
2024-06-12 46.10 46.63 45.56 45.75 0.6M
2024-06-11 46.33 46.33 45.03 46.16 0.5M
2024-06-07 45.45 46.45 45.23 46.00 0.7M
2024-06-06 47.55 47.77 45.00 45.30 1.2M
2024-06-05 47.10 48.96 46.81 47.85 1.3M
2024-06-04 46.69 48.29 46.50 47.65 1.2M
2024-06-03 45.27 49.60 45.27 47.90 2.2M
2024-05-31 43.75 45.65 43.49 45.20 1.4M
2024-05-30 44.12 44.42 43.38 43.64 0.5M
2024-05-29 44.69 45.49 44.00 44.20 0.9M
2024-05-28 44.88 45.36 44.30 44.89 0.9M
2024-05-27 45.89 46.15 44.16 45.00 1.6M
2024-05-24 44.25 47.12 43.01 46.30 2.7M
2024-05-23 44.12 45.20 43.20 43.66 1.3M
2024-05-22 43.69 44.39 43.30 44.21 0.9M
2024-05-21 44.50 44.92 43.17 43.72 0.7M
2024-05-20 43.39 44.50 43.10 44.27 1.3M
2024-05-17 43.12 43.70 42.38 43.41 0.8M
2024-05-16 41.20 43.46 41.20 42.89 0.9M
2024-05-15 40.68 42.85 40.48 42.21 1.1M
2024-05-14 41.49 41.88 40.50 40.83 0.6M
2024-05-13 41.99 42.31 41.19 41.31 0.8M
2024-05-10 43.14 43.50 42.33 42.41 0.4M
2024-05-09 42.96 43.86 42.50 43.20 0.6M
2024-05-08 43.41 43.43 41.90 42.20 0.7M
2024-05-07 42.90 44.33 42.60 43.41 1.1M
2024-05-06 42.00 43.12 41.60 42.96 1.1M
2024-04-30 41.87 42.30 41.07 41.67 0.7M
2024-04-29 39.35 41.90 39.00 41.75 1.2M
2024-04-26 38.90 40.80 38.90 39.74 0.6M
2024-04-25 39.98 41.17 39.50 40.38 1.1M
2024-04-24 39.42 40.00 39.38 39.98 0.5M
2024-04-23 38.57 39.79 38.32 39.53 0.6M
2024-04-22 39.24 39.54 38.38 38.57 0.4M
2024-04-19 40.00 40.42 39.00 39.10 0.4M
2024-04-18 39.68 41.24 38.78 40.00 0.9M
2024-04-17 38.00 39.60 37.56 39.50 1.0M
2024-04-16 39.60 39.94 36.48 37.37 1.7M
2024-04-15 40.39 41.34 39.49 39.99 1.4M
2024-04-12 39.80 41.88 38.91 41.14 1.6M
2024-04-11 41.25 41.25 40.00 40.18 1.1M
2024-04-10 41.42 41.42 40.51 41.09 1.0M
2024-04-09 42.05 42.44 40.55 41.08 1.4M
2024-04-08 42.49 43.70 41.96 42.05 1.4M
2024-04-03 44.22 44.99 42.69 42.78 1.6M
2024-04-02 42.69 45.61 42.69 44.45 1.8M
2024-04-01 42.65 43.22 42.16 42.88 0.8M
2024-03-29 41.41 42.72 41.41 42.69 1.0M
2024-03-28 40.23 41.90 40.23 41.55 1.0M
2024-03-27 40.98 42.95 40.12 40.90 1.2M
2024-03-26 41.25 41.58 40.10 40.85 0.8M
2024-03-25 41.35 42.00 40.58 41.35 0.8M
2024-03-22 41.95 42.13 41.00 41.35 0.8M
2024-03-21 41.50 42.81 41.11 41.95 1.2M
2024-03-20 41.25 41.88 41.00 41.50 0.8M
2024-03-19 40.83 41.80 40.61 41.18 1.1M
2024-03-18 42.00 42.60 41.10 41.42 1.8M
2024-03-15 38.89 42.68 38.53 42.27 2.8M
2024-03-14 39.26 39.68 38.23 38.80 1.0M
2024-03-13 39.30 39.57 38.72 39.29 1.0M
2024-03-12 38.68 39.37 38.30 39.30 0.9M
2024-03-11 38.28 38.70 37.85 38.70 0.8M
2024-03-08 37.71 39.58 37.50 38.50 1.3M
2024-03-07 37.50 37.97 37.30 37.74 0.7M
2024-03-06 37.54 38.27 37.16 37.58 0.8M
2024-03-05 38.50 38.50 37.10 37.29 0.8M
2024-03-04 38.50 38.98 37.01 38.51 1.1M
2024-03-01 38.41 39.50 38.01 38.50 0.9M
2024-02-29 35.86 38.72 35.86 38.62 1.7M
2024-02-28 38.64 40.00 36.20 36.23 2.4M
2024-02-27 37.77 38.85 37.00 38.60 1.2M
2024-02-26 37.36 39.12 37.00 38.02 1.5M
2024-02-23 36.35 37.48 35.55 37.37 1.2M
2024-02-22 34.13 36.48 34.03 36.36 1.5M
2024-02-21 33.97 35.86 33.39 34.50 1.7M
2024-02-20 33.10 34.31 32.17 34.07 1.3M
2024-02-19 34.00 34.44 32.16 33.45 2.5M
2024-02-08 29.54 32.04 28.72 32.04 1.6M
2024-02-07 30.74 31.00 28.32 29.13 2.3M
2024-02-06 29.97 32.29 28.96 30.51 2.4M
2024-02-05 34.21 34.21 30.80 30.80 2.6M
2024-02-02 34.37 34.66 32.50 34.22 2.6M
2024-02-01 36.01 36.10 33.56 34.09 3.7M
2024-01-31 38.01 38.47 36.01 36.16 1.6M
2024-01-30 38.30 39.41 37.80 38.29 1.5M
2024-01-29 42.10 42.60 39.40 39.62 1.9M
2024-01-26 41.50 43.41 41.20 41.60 1.6M
2024-01-25 41.39 42.30 39.71 41.90 2.4M
2024-01-24 43.16 43.16 39.55 41.48 3.7M
2024-01-23 41.74 43.88 41.74 43.16 3.1M
2024-01-22 47.00 48.60 42.20 42.20 5.4M
2024-01-19 44.10 46.89 44.10 46.89 3.8M
2024-01-18 43.50 43.60 40.96 42.63 3.0M
2024-01-17 45.41 45.69 43.53 43.61 1.4M
2024-01-16 46.27 46.85 44.86 45.63 1.7M
2024-01-15 47.11 47.39 46.00 46.30 1.6M
2024-01-12 47.80 48.30 47.20 47.28 1.2M
2024-01-11 46.80 48.49 45.58 47.98 2.6M
2024-01-10 47.48 48.31 45.40 46.70 2.8M
2024-01-09 46.93 51.00 46.91 47.95 4.0M
2024-01-08 48.21 49.00 46.87 46.95 2.5M
2024-01-05 50.28 51.39 48.41 48.63 4.5M
2024-01-04 52.00 53.90 49.63 50.53 5.3M
2024-01-03 54.51 54.80 49.81 52.15 8.2M
2024-01-02 57.00 59.29 52.79 53.18 11.0M