阿科力(603722) - 历史行情 - 股票行情中心 - 搜狐证券

搜狐网站

搜狐证券

意见反馈手机随时随地看行情

首页首页
个股个股
指数指数
排行排行
板块板块
自选股自选股

最近浏览股
我的自选股

石化机械	6.28(-0.48%)
石基信息	7.24(-0.28%)
河化股份	5.50(-3.34%)

阿科力

行情图表

新闻资讯

公司公告

公司概况

持仓明细

财务数据

阿科力（603722）

36.92
+0.02
0.05%

2025-04-15 15:00

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2024-12-13至2025-04-15		-6.96	-15.86%	32.45	47.15	768818	323299.37	87.39%
2025-04-15	36.90	36.92	0.02	0.05%	36.45	37.11	4290	1577.60	0.49%
2025-04-14	38.00	36.90	0.29	0.79%	36.65	38.00	5036	1873.52	0.57%
2025-04-11	36.50	36.61	-0.19	-0.52%	36.30	37.29	6796	2501.50	0.77%
2025-04-10	35.80	36.80	1.70	4.84%	35.76	37.47	12989	4766.65	1.48%
2025-04-09	34.99	35.10	-0.40	-1.13%	32.45	35.50	15316	5198.21	1.74%
2025-04-08	36.01	35.50	-1.81	-4.85%	34.68	37.88	18974	6819.34	2.16%
2025-04-07	38.88	37.31	-4.14	-9.99%	37.31	39.78	11363	4290.76	1.29%
2025-04-03	42.57	41.45	-1.12	-2.63%	40.78	42.57	8465	3514.29	0.96%
2025-04-02	44.00	42.57	-0.88	-2.03%	42.43	44.98	14007	6118.90	1.59%
2025-04-01	40.69	43.45	2.98	7.36%	40.60	44.35	24846	10707.92	2.83%
2025-03-31	41.42	40.47	-1.05	-2.53%	40.03	41.51	6009	2441.37	0.68%
2025-03-28	42.54	41.52	-1.02	-2.40%	41.40	42.63	5159	2154.21	0.59%
2025-03-27	42.68	42.54	0.30	0.71%	41.60	42.78	4235	1793.42	0.48%
2025-03-26	41.62	42.24	0.37	0.88%	41.51	42.83	5357	2272.21	0.61%
2025-03-25	42.53	41.87	-0.66	-1.55%	41.49	42.61	5216	2183.85	0.59%
2025-03-24	42.30	42.53	0.23	0.54%	41.89	42.89	5157	2182.47	0.59%
2025-03-21	43.22	42.30	-0.75	-1.74%	42.22	43.22	5771	2460.01	0.66%
2025-03-20	43.90	43.05	-0.70	-1.60%	43.01	43.95	5918	2563.36	0.67%
2025-03-19	43.31	43.75	0.17	0.39%	43.30	44.30	6150	2690.06	0.70%
2025-03-18	43.02	43.58	0.46	1.07%	42.98	43.92	8798	3816.01	1.00%
2025-03-17	42.40	43.12	0.43	1.01%	42.37	43.40	6949	2985.61	0.79%
2025-03-14	41.96	42.69	0.77	1.84%	41.58	42.93	8118	3450.40	0.92%
2025-03-13	43.04	41.92	-1.15	-2.67%	41.50	43.04	9357	3931.25	1.06%
2025-03-12	43.00	43.07	0.89	2.11%	42.35	44.80	12371	5399.30	1.41%
2025-03-11	41.71	42.18	-0.05	-0.12%	41.32	42.25	4889	2041.76	0.56%
2025-03-10	42.60	42.23	-0.37	-0.87%	42.00	42.81	4479	1893.19	0.51%
2025-03-07	42.91	42.60	-0.42	-0.98%	42.52	43.29	6542	2800.47	0.74%
2025-03-06	43.25	43.02	-0.21	-0.49%	42.50	43.44	6409	2754.81	0.73%
2025-03-05	43.11	43.23	0.06	0.14%	42.76	43.52	3696	1593.41	0.42%
2025-03-04	43.29	43.17	0.25	0.58%	42.40	43.50	4619	1981.15	0.53%
2025-03-03	42.49	42.92	0.45	1.06%	42.23	44.01	9386	4049.78	1.07%
2025-02-28	42.86	42.47	-0.78	-1.80%	42.31	44.31	9329	4027.82	1.06%
2025-02-27	43.73	43.25	-0.63	-1.44%	42.51	43.88	8280	3568.64	0.94%
2025-02-26	43.56	43.88	0.02	0.05%	43.53	44.38	8829	3877.00	1.00%
2025-02-25	43.20	43.86	0.06	0.14%	42.89	44.68	8410	3700.99	0.96%
2025-02-24	45.74	43.80	-1.90	-4.16%	43.50	45.74	13402	5915.45	1.52%
2025-02-21	45.35	45.70	0.70	1.56%	44.29	47.00	22465	10257.35	2.55%
2025-02-20	43.75	45.00	1.77	4.09%	43.09	45.13	15702	6938.69	1.79%
2025-02-19	42.91	43.23	0.23	0.53%	42.89	43.76	5748	2485.17	0.65%
2025-02-18	43.00	43.00	0.05	0.12%	42.35	43.50	10903	4694.73	1.24%
2025-02-17	43.81	42.95	-0.59	-1.36%	42.10	44.00	11677	4985.26	1.33%
2025-02-14	45.20	43.54	-1.64	-3.63%	43.30	45.65	15470	6797.42	1.76%
2025-02-13	46.28	45.18	-1.03	-2.23%	45.10	46.68	10569	4814.31	1.20%
2025-02-12	44.98	46.21	1.21	2.69%	44.54	46.89	13619	6294.14	1.55%
2025-02-11	45.15	45.00	0.00	0.00%	44.55	46.00	10288	4647.24	1.17%
2025-02-10	43.34	45.00	1.44	3.31%	43.00	45.29	11099	4911.95	1.26%
2025-02-07	42.80	43.56	0.76	1.78%	42.80	45.33	14313	6325.94	1.63%
2025-02-06	41.76	42.80	0.86	2.05%	41.49	42.91	7021	2969.71	0.80%
2025-02-05	41.35	41.94	0.64	1.55%	41.31	43.60	9757	4142.11	1.11%
2025-01-27	41.49	41.30	-0.26	-0.63%	41.23	42.10	4744	1977.25	0.54%
2025-01-24	40.50	41.56	1.04	2.57%	40.35	42.18	8865	3688.47	1.01%
2025-01-23	40.48	40.52	0.22	0.55%	40.27	41.47	5960	2432.10	0.68%
2025-01-22	41.60	40.30	-1.35	-3.24%	40.10	41.65	6517	2650.76	0.74%
2025-01-21	41.09	41.65	0.84	2.06%	40.51	41.88	5851	2418.04	0.67%
2025-01-20	40.75	40.81	0.05	0.12%	40.39	41.14	5384	2189.74	0.61%
2025-01-17	39.26	40.76	1.40	3.56%	39.00	41.34	12783	5186.07	1.45%
2025-01-16	40.15	39.36	-0.99	-2.45%	39.00	40.88	8810	3491.56	1.00%
2025-01-15	40.07	40.35	0.62	1.56%	39.20	41.20	10569	4264.25	1.20%
2025-01-14	37.38	39.73	2.33	6.23%	37.38	39.76	10330	4017.27	1.17%
2025-01-13	37.11	37.40	0.01	0.03%	36.66	38.46	8039	3000.76	0.91%
2025-01-10	38.91	37.39	-1.39	-3.58%	37.30	39.20	7773	2972.57	0.88%
2025-01-09	37.99	38.78	0.88	2.32%	37.97	39.55	8841	3437.18	1.01%
2025-01-08	40.48	37.90	-2.58	-6.37%	37.10	40.48	18145	6917.32	2.06%
2025-01-07	39.97	40.48	0.39	0.97%	39.80	40.48	4255	1706.80	0.48%
2025-01-06	39.90	40.09	0.14	0.35%	39.07	40.39	5616	2234.13	0.64%
2025-01-03	42.65	39.95	-2.70	-6.33%	39.80	43.33	11205	4595.55	1.27%
2025-01-02	42.02	42.65	0.65	1.55%	41.57	44.29	15050	6492.53	1.71%
2024-12-31	44.78	42.00	-3.03	-6.73%	42.00	44.89	18098	7833.06	2.06%
2024-12-30	42.90	45.03	2.14	4.99%	42.89	47.15	35401	16141.69	4.03%
2024-12-27	41.70	42.89	1.04	2.49%	41.65	42.98	9975	4230.57	1.13%
2024-12-26	40.74	41.85	1.27	3.13%	40.50	42.33	14108	5849.78	1.60%
2024-12-25	42.00	40.58	-1.42	-3.38%	40.50	42.00	6927	2840.13	0.79%
2024-12-24	42.09	42.00	0.30	0.72%	41.05	42.30	3902	1632.30	0.44%
2024-12-23	43.35	41.70	-1.60	-3.70%	41.40	43.35	8267	3478.74	0.94%
2024-12-20	43.65	43.30	-0.65	-1.48%	43.03	44.65	7755	3387.54	0.88%
2024-12-19	42.28	43.95	1.47	3.46%	42.00	44.44	13363	5827.66	1.52%
2024-12-18	42.20	42.48	0.37	0.88%	41.90	43.46	8205	3500.55	0.93%
2024-12-17	42.26	42.11	-0.28	-0.66%	41.60	42.70	7977	3367.64	0.91%
2024-12-16	42.78	42.39	-0.42	-0.98%	42.01	43.08	5486	2326.90	0.62%
2024-12-13	43.70	42.81	-1.07	-2.44%	42.78	43.70	7069	3049.75	0.80%

*注：每次查询最多显示100条

设置首页 - 站点地图 - 搜狗输入法 - 支付中心 - 搜狐招聘 - 广告服务 - 客服中心 - 联系方式 - 保护隐私权 - About SOHU - 公司介绍
Copyright © 2022 Sohu.com Inc. All Rights Reserved. 搜狐公司版权所有
搜狐不良信息举报电话：010－62728061 举报邮箱：jubao@contact.sohu.com