阿科力（603722）历史行情

以下为阿科力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.020	27.720	28.040	26.530	-0.140	-0.503%	1.19万	0.00亿	0.000%
2026-10-08	28.200	27.860	28.800	27.610	-0.220	-0.783%	1.05万	0.00亿	0.000%
2026-10-07	28.550	28.080	28.700	27.900	-0.410	-1.439%	91.61万	0.26亿	0.951%
2026-10-06	28.550	28.080	28.700	27.900	-0.410	-1.439%	91.61万	0.26亿	0.951%
2026-10-05	28.550	28.080	28.700	27.900	-0.410	-1.439%	91.61万	0.26亿	0.951%
2026-10-02	28.550	28.080	28.700	27.900	-0.410	-1.439%	91.61万	0.26亿	0.951%
2026-10-01	28.550	28.080	28.700	27.900	-0.410	-1.439%	91.61万	0.26亿	0.951%
2026-09-30	28.550	28.080	28.700	27.900	-0.410	-1.439%	0.92万	0.00亿	0.000%
2026-09-29	28.500	28.490	28.890	28.350	0.000	0.000%	0.87万	0.00亿	0.000%
2026-09-28	29.670	28.490	29.670	28.300	-1.180	-3.977%	1.16万	0.00亿	0.000%
2026-09-27	29.700	29.670	30.010	29.390	-0.210	-0.703%	45.22万	0.13亿	0.470%
2026-09-24	29.700	29.670	30.010	29.390	-0.210	-0.703%	0.45万	0.00亿	0.000%
2026-09-23	29.810	29.880	30.060	29.500	0.100	0.336%	0.78万	0.00亿	0.000%
2026-09-22	29.950	29.780	30.110	29.640	0.210	0.710%	1.14万	0.00亿	0.000%
2026-09-21	29.090	29.570	29.650	28.800	0.620	2.142%	1.04万	0.00亿	0.000%
2026-09-18	28.670	28.950	29.370	28.670	0.370	1.295%	0.85万	0.00亿	0.000%
2026-09-17	28.870	28.580	29.080	28.450	-0.290	-1.005%	1.10万	0.00亿	0.000%
2026-09-16	28.030	28.870	29.350	27.710	0.750	2.667%	1.50万	0.00亿	0.000%
2026-09-15	28.460	28.120	28.510	28.000	-0.240	-0.846%	0.51万	0.00亿	0.000%
2026-09-14	28.180	28.360	28.640	27.950	0.290	1.033%	0.65万	0.00亿	0.000%
2026-09-11	28.300	28.070	28.580	27.670	-0.600	-2.093%	1.26万	0.00亿	0.000%
2026-09-10	29.150	28.670	29.240	28.580	-0.680	-2.317%	0.86万	0.00亿	0.000%
2026-09-09	30.040	29.350	30.040	29.260	-0.530	-1.774%	0.89万	0.00亿	0.000%
2026-09-08	29.880	29.880	30.110	29.550	0.000	0.000%	0.66万	0.00亿	0.000%
2026-09-07	29.790	29.880	30.060	29.270	0.390	1.322%	0.94万	0.00亿	0.000%
2026-09-04	30.020	29.490	30.480	29.300	-0.510	-1.700%	1.26万	0.00亿	0.000%
2026-09-03	31.080	30.000	31.250	29.920	-0.960	-3.101%	1.58万	0.00亿	0.000%
2026-09-02	30.100	30.960	30.990	29.500	0.710	2.347%	1.93万	0.00亿	0.000%
2026-09-01	30.350	30.250	30.830	30.070	-0.300	-0.982%	0.92万	0.00亿	0.000%
2026-08-31	30.080	30.550	30.750	29.710	0.470	1.563%	1.09万	0.00亿	0.000%
2026-08-28	30.000	30.080	30.500	29.750	0.140	0.468%	0.95万	0.00亿	0.000%
2026-08-27	29.500	29.940	30.120	29.110	0.390	1.320%	1.07万	0.00亿	0.000%
2026-08-26	29.720	29.550	30.070	29.360	-0.350	-1.171%	1.31万	0.00亿	0.000%
2026-08-25	29.000	29.900	30.490	28.700	0.870	2.997%	1.49万	0.00亿	0.000%
2026-08-24	29.600	29.030	29.790	28.720	-0.690	-2.322%	1.13万	0.00亿	0.000%
2026-08-21	29.400	29.720	29.820	28.690	0.290	0.985%	0.94万	0.00亿	0.000%
2026-08-20	29.480	29.430	30.000	29.160	0.270	0.926%	0.84万	0.00亿	0.000%
2026-08-19	30.560	29.160	30.680	29.070	-1.690	-5.478%	1.49万	0.00亿	0.000%
2026-08-18	31.070	30.850	31.230	30.580	-0.210	-0.676%	0.92万	0.00亿	0.000%
2026-08-17	30.850	31.060	31.070	30.430	0.280	0.910%	1.51万	0.00亿	0.000%
2026-08-14	31.780	30.780	31.780	30.500	-0.400	-1.283%	1.38万	0.00亿	0.000%
2026-08-13	31.930	31.180	31.980	31.000	-0.430	-1.360%	1.39万	0.00亿	0.000%
2026-08-12	31.380	31.610	31.930	31.020	0.110	0.349%	1.35万	0.00亿	0.000%
2026-08-11	31.300	31.500	31.680	30.740	0.100	0.318%	1.33万	0.00亿	0.000%
2026-08-10	31.010	31.400	31.580	30.750	0.110	0.352%	1.22万	0.00亿	0.000%
2026-08-07	30.740	31.290	31.700	29.810	0.580	1.889%	2.11万	0.00亿	0.000%
2026-08-06	30.140	30.710	30.950	29.560	0.580	1.925%	1.74万	0.00亿	0.000%
2026-08-05	29.800	30.130	30.530	29.600	0.430	1.448%	1.71万	0.00亿	0.000%
2026-08-04	28.790	29.700	29.970	28.790	1.000	3.484%	2.12万	0.00亿	0.000%
2026-08-03	29.440	28.700	29.700	28.500	-1.040	-3.497%	1.84万	0.00亿	0.000%
2026-07-31	28.220	29.740	30.070	28.220	2.340	8.540%	3.30万	0.00亿	0.000%
2026-07-30	28.630	27.400	29.390	27.070	-1.570	-5.419%	2.69万	0.00亿	0.000%
2026-07-29	29.010	28.970	30.360	28.760	-0.030	-0.103%	2.93万	0.00亿	0.000%
2026-07-28	28.020	29.000	29.330	27.730	0.900	3.203%	2.49万	0.00亿	0.000%
2026-07-27	26.490	28.100	28.260	26.390	1.540	5.798%	2.05万	0.00亿	0.000%
2026-07-24	26.370	26.560	26.980	26.130	-0.310	-1.154%	1.56万	0.00亿	0.000%
2026-07-23	26.600	26.870	27.030	26.260	0.240	0.901%	1.60万	0.00亿	0.000%
2026-07-22	27.780	26.630	27.780	26.440	-1.150	-4.140%	2.30万	0.00亿	0.000%
2026-07-21	27.000	27.780	27.790	25.180	0.780	2.889%	3.94万	0.00亿	0.000%
2026-07-20	30.000	27.000	30.000	26.400	-2.080	-7.153%	3.42万	0.00亿	0.000%
2026-07-17	31.770	29.080	32.000	29.010	-3.150	-9.774%	3.63万	0.00亿	0.000%
2026-07-16	32.690	32.230	33.580	31.790	-0.120	-0.371%	3.02万	0.00亿	0.000%
2026-07-15	33.100	32.350	33.760	32.000	-1.100	-3.288%	2.96万	0.00亿	0.000%
2026-07-14	33.710	33.450	34.720	32.200	-0.260	-0.771%	4.09万	0.00亿	0.000%
2026-07-13	36.350	33.710	37.170	33.710	-3.750	-10.011%	6.17万	0.00亿	0.000%
2026-07-10	38.060	37.460	41.380	37.120	-0.690	-1.809%	9.09万	0.00亿	0.000%
2026-07-09	39.950	38.150	41.860	36.900	-2.850	-6.951%	9.26万	0.00亿	0.000%
2026-07-08	41.000	41.000	42.960	39.830	-3.250	-7.345%	11.87万	0.00亿	0.000%
2026-07-07	47.920	44.250	47.920	43.700	0.690	1.584%	18.79万	0.00亿	0.000%
2026-07-06	43.560	43.560	43.560	43.560	3.960	10.000%	0.59万	0.00亿	0.000%
2026-06-26	36.360	39.600	39.600	35.780	3.600	10.000%	5.69万	0.00亿	0.000%
2026-06-25	36.760	36.000	38.170	35.030	-0.640	-1.747%	2.84万	0.00亿	0.000%
2026-06-24	37.390	36.640	38.700	36.000	-0.750	-2.006%	2.89万	0.00亿	0.000%
2026-06-23	38.000	37.390	38.880	37.180	-0.890	-2.325%	1.88万	0.00亿	0.000%
2026-06-22	39.160	38.280	40.380	37.940	-1.160	-2.941%	2.64万	0.00亿	0.000%
2026-06-18	37.080	39.440	40.680	37.010	1.990	5.314%	4.15万	0.00亿	0.000%
2026-06-17	38.180	37.450	39.110	37.430	-0.750	-1.963%	2.28万	0.00亿	0.000%
2026-06-16	39.000	38.200	39.750	38.130	-1.070	-2.725%	2.53万	0.00亿	0.000%
2026-06-15	40.000	39.270	40.000	37.210	-0.690	-1.727%	4.30万	0.00亿	0.000%
2026-06-12	40.000	39.960	42.000	39.190	0.300	0.756%	5.23万	0.00亿	0.000%
2026-06-11	38.810	39.660	40.800	38.160	0.660	1.692%	5.73万	0.00亿	0.000%
2026-06-10	35.450	39.000	39.560	35.450	3.040	8.454%	6.39万	0.00亿	0.000%
2026-06-09	34.540	35.960	36.630	34.540	1.510	4.383%	2.21万	0.00亿	0.000%
2026-06-08	34.520	34.450	34.900	33.500	-0.880	-2.491%	1.57万	0.00亿	0.000%
2026-06-05	34.450	35.330	35.630	33.600	0.880	2.554%	1.74万	0.00亿	0.000%
2026-06-04	35.300	34.450	35.300	34.130	-0.550	-1.571%	1.13万	0.00亿	0.000%
2026-06-03	35.340	35.000	35.700	34.610	-0.350	-0.990%	1.36万	0.00亿	0.000%
2026-06-02	37.000	35.350	37.000	34.870	-0.880	-2.429%	1.34万	0.00亿	0.000%
2026-06-01	34.940	36.230	37.260	34.730	1.310	3.751%	2.18万	0.00亿	0.000%
2026-05-29	37.450	34.920	37.700	34.530	-2.530	-6.756%	2.31万	0.00亿	0.000%
2026-05-28	37.000	37.450	37.790	36.100	0.480	1.298%	1.30万	0.00亿	0.000%
2026-05-27	37.130	36.970	37.600	36.660	-0.180	-0.485%	1.42万	0.00亿	0.000%
2026-05-26	38.650	37.150	38.910	36.850	-1.500	-3.881%	2.57万	0.00亿	0.000%
2026-05-25	39.740	38.650	40.330	38.000	-0.700	-1.779%	2.06万	0.00亿	0.000%
2026-05-22	39.000	39.350	39.880	38.300	0.530	1.365%	1.70万	0.00亿	0.000%
2026-05-21	39.710	38.820	41.750	38.500	-0.890	-2.241%	3.00万	0.00亿	0.000%
2026-05-20	40.220	39.710	41.500	39.480	-0.870	-2.144%	1.73万	0.00亿	0.000%
2026-05-19	40.600	40.580	41.580	39.870	-0.110	-0.270%	1.75万	0.00亿	0.000%
2026-05-18	40.980	40.690	41.290	40.000	-0.620	-1.501%	1.64万	0.00亿	0.000%
2026-05-15	39.520	41.310	42.190	39.310	1.910	4.848%	3.01万	0.00亿	0.000%
2026-05-14	39.140	39.400	40.160	38.490	0.370	0.948%	1.44万	0.00亿	0.000%
2026-05-13	38.980	39.030	39.460	38.790	0.050	0.128%	0.87万	0.00亿	0.000%
2026-05-12	40.060	38.980	40.200	38.810	-1.170	-2.914%	1.32万	0.00亿	0.000%
2026-05-11	40.170	40.150	41.000	40.030	0.000	0.000%	1.32万	0.00亿	0.000%
2026-05-08	39.190	40.150	40.500	38.930	0.400	1.006%	1.57万	0.00亿	0.000%
2026-05-07	38.600	39.750	40.680	38.600	0.950	2.448%	1.90万	0.00亿	0.000%
2026-05-06	39.250	38.800	39.500	38.440	-0.280	-0.716%	1.18万	0.00亿	0.000%
2026-04-30	38.700	39.080	39.380	38.630	0.080	0.205%	1.17万	0.00亿	0.000%
2026-04-29	38.000	39.000	39.420	37.560	1.070	2.821%	1.35万	0.00亿	0.000%
2026-04-28	38.530	37.930	38.890	37.810	-0.790	-2.040%	1.08万	0.00亿	0.000%
2026-04-27	38.500	38.720	38.950	37.710	-0.060	-0.155%	1.40万	0.00亿	0.000%
2026-04-24	38.500	38.780	39.440	37.830	0.730	1.919%	2.21万	0.00亿	0.000%
2026-04-23	36.880	38.050	38.560	36.080	1.190	3.228%	2.80万	0.00亿	0.000%
2026-04-22	36.710	36.860	37.100	36.480	-0.010	-0.027%	0.76万	0.00亿	0.000%
2026-04-21	37.150	36.870	37.580	36.570	-0.280	-0.754%	0.81万	0.00亿	0.000%
2026-04-20	37.120	37.150	37.750	37.010	0.030	0.081%	1.07万	0.00亿	0.000%
2026-04-17	36.290	37.120	37.140	35.920	0.900	2.485%	1.05万	0.00亿	0.000%
2026-04-16	35.570	36.220	36.580	35.200	0.650	1.827%	1.36万	0.00亿	0.000%
2026-04-15	35.680	35.570	35.740	35.020	0.070	0.197%	0.87万	0.00亿	0.000%
2026-04-14	34.600	35.500	35.520	34.100	1.340	3.923%	1.16万	0.00亿	0.000%
2026-04-13	34.400	34.160	34.400	33.900	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-10	33.880	34.410	34.760	33.800	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-09	34.250	33.800	34.250	33.770	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-08	33.900	34.200	34.450	33.630	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-07	31.900	33.900	34.950	31.900	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-03	33.000	31.960	33.000	31.900	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-02	33.500	32.880	33.580	32.780	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-01	33.520	33.440	33.570	33.060	0.000	0.000%	0.63万	0.00亿	0.000%