阿科力(603722)股票信息
| 股票代码 | 603722 |
| 股票名称 | 阿科力 |
| 最新价/元 | 36.77 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -0.78 |
| 买入/元 | 36.70 |
| 卖出/元 | 36.77 |
| 昨收/元 | 37.06 |
| 今开/元 | 37.00 |
| 最高/元 | 37.56 |
| 最低/元 | 36.50 |
| 成交量/手 | 15017.41 |
| 成交额/万 | 5559.38 |
| 股净值/元 | 136.19 |
| 市净率 | 4.34 |
| 总市值/万 | 323346.19 |
| 流通值/万 | 323346.19 |
| 换手率/% | 1.71 |
| 入市日期 | 2017-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
阿科力(603722)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 37.00 | 36.77 | -0.29 | -0.78 | 15017.41 | 5559.38 | 1.71 |
| 2024-10-10 | 37.50 | 37.06 | -0.41 | -1.09 | 16392.00 | 6101.20 | 1.86 |
| 2024-10-09 | 39.02 | 37.47 | -1.44 | -3.70 | 30870.46 | 11766.99 | 3.51 |
| 2024-10-08 | 43.03 | 38.91 | -0.21 | -0.54 | 52095.18 | 20591.74 | 5.92 |
| 2024-09-30 | 37.04 | 39.12 | 3.04 | 8.43 | 35286.00 | 13489.59 | 4.01 |
| 2024-09-27 | 34.95 | 36.08 | 1.71 | 4.98 | 17136.00 | 6081.24 | 1.95 |
| 2024-09-26 | 32.40 | 34.37 | 1.92 | 5.92 | 25244.95 | 8353.15 | 2.87 |
| 2024-09-25 | 33.16 | 32.45 | -0.79 | -2.38 | 29819.95 | 9991.40 | 3.39 |
| 2024-09-24 | 33.99 | 33.24 | -0.76 | -2.24 | 25279.00 | 8249.25 | 2.87 |
| 2024-09-23 | 36.50 | 34.00 | -1.49 | -4.20 | 15290.00 | 5343.53 | 1.74 |
| 2024-09-20 | 35.10 | 35.49 | 0.54 | 1.55 | 10766.00 | 3839.57 | 1.22 |
| 2024-09-19 | 33.72 | 34.95 | 1.23 | 3.65 | 5827.00 | 2015.94 | 0.66 |
| 2024-09-18 | 33.88 | 33.72 | 0.24 | 0.72 | 6719.95 | 2249.17 | 0.76 |
| 2024-09-13 | 34.96 | 33.48 | -1.35 | -3.88 | 6152.00 | 2088.74 | 0.70 |
| 2024-09-12 | 35.47 | 34.83 | -0.71 | -2.00 | 5141.05 | 1809.84 | 0.58 |
| 2024-09-11 | 36.03 | 35.54 | -0.46 | -1.28 | 7223.00 | 2570.97 | 0.82 |
| 2024-09-10 | 36.60 | 36.00 | -0.70 | -1.91 | 8138.00 | 2941.00 | 0.93 |
| 2024-09-09 | 34.90 | 36.70 | 1.13 | 3.18 | 6820.00 | 2479.22 | 0.78 |
| 2024-09-06 | 36.77 | 35.57 | -0.91 | -2.50 | 6353.00 | 2286.17 | 0.72 |
| 2024-09-05 | 37.05 | 36.48 | -0.57 | -1.54 | 10936.00 | 4023.06 | 1.24 |
| 2024-09-04 | 36.25 | 37.05 | 0.80 | 2.21 | 10675.00 | 3942.39 | 1.21 |
| 2024-09-03 | 34.34 | 36.25 | 1.91 | 5.56 | 9751.00 | 3461.80 | 1.11 |
| 2024-09-02 | 33.90 | 34.34 | 0.44 | 1.30 | 10284.00 | 3552.45 | 1.17 |
| 2024-08-30 | 33.28 | 33.90 | 0.95 | 2.88 | 7420.00 | 2519.10 | 0.84 |
| 2024-08-29 | 31.98 | 32.95 | 1.07 | 3.36 | 5261.00 | 1708.69 | 0.60 |
| 2024-08-28 | 31.10 | 31.88 | 0.58 | 1.85 | 4234.00 | 1342.36 | 0.48 |
| 2024-08-27 | 32.35 | 31.30 | -1.04 | -3.22 | 4286.00 | 1348.52 | 0.49 |
| 2024-08-26 | 32.07 | 32.34 | 0.27 | 0.84 | 7340.00 | 2376.65 | 0.83 |
| 2024-08-23 | 33.05 | 32.07 | -0.96 | -2.91 | 6200.00 | 1992.23 | 0.71 |
| 2024-08-22 | 34.38 | 33.03 | -1.35 | -3.93 | 7017.00 | 2343.36 | 0.80 |
| 2024-08-21 | 34.34 | 34.38 | -0.03 | -0.09 | 2371.00 | 814.23 | 0.27 |
| 2024-08-20 | 35.58 | 34.41 | -1.04 | -2.93 | 4452.00 | 1542.01 | 0.51 |
| 2024-08-19 | 36.00 | 35.45 | -0.55 | -1.53 | 2776.00 | 988.02 | 0.32 |
| 2024-08-16 | 35.35 | 36.00 | 0.65 | 1.84 | 5348.00 | 1912.65 | 0.61 |
| 2024-08-15 | 35.55 | 35.35 | 0.00 | 0.00 | 6797.00 | 2377.40 | 0.77 |
| 2024-08-14 | 36.50 | 35.35 | -1.13 | -3.10 | 4101.00 | 1469.07 | 0.47 |
| 2024-08-13 | 36.07 | 36.48 | 0.05 | 0.14 | 3115.00 | 1127.34 | 0.35 |
| 2024-08-12 | 36.65 | 36.43 | -0.53 | -1.43 | 2542.00 | 929.82 | 0.29 |
| 2024-08-09 | 37.64 | 36.96 | 0.14 | 0.38 | 4241.00 | 1575.78 | 0.48 |
| 2024-08-08 | 37.38 | 36.82 | -0.56 | -1.50 | 2974.00 | 1098.72 | 0.34 |
| 2024-08-07 | 36.63 | 37.38 | 0.28 | 0.76 | 2629.00 | 979.60 | 0.30 |
| 2024-08-06 | 36.48 | 37.10 | 0.61 | 1.67 | 4531.00 | 1663.55 | 0.52 |
| 2024-08-05 | 37.67 | 36.49 | -1.15 | -3.06 | 4384.00 | 1633.18 | 0.50 |
| 2024-08-02 | 38.00 | 37.64 | -0.25 | -0.66 | 2269.00 | 856.17 | 0.26 |
| 2024-08-01 | 38.20 | 37.89 | -0.33 | -0.86 | 5791.00 | 2194.14 | 0.66 |
| 2024-07-31 | 37.77 | 38.22 | 0.62 | 1.65 | 4601.00 | 1760.66 | 0.52 |
| 2024-07-30 | 37.52 | 37.60 | 0.07 | 0.19 | 1874.00 | 703.20 | 0.21 |
| 2024-07-29 | 38.13 | 37.53 | -0.62 | -1.63 | 2909.00 | 1100.54 | 0.33 |
| 2024-07-26 | 37.88 | 38.15 | 0.04 | 0.11 | 2584.00 | 982.39 | 0.29 |
| 2024-07-25 | 37.75 | 38.11 | -0.06 | -0.16 | 2317.00 | 879.35 | 0.26 |
| 2024-07-24 | 37.82 | 38.17 | 0.05 | 0.13 | 3432.00 | 1305.13 | 0.39 |
| 2024-07-23 | 39.53 | 38.12 | -1.41 | -3.57 | 6224.00 | 2396.77 | 0.71 |
| 2024-07-22 | 39.80 | 39.53 | -0.27 | -0.68 | 2979.00 | 1179.24 | 0.34 |
| 2024-07-19 | 39.70 | 39.80 | 0.56 | 1.43 | 4159.00 | 1657.65 | 0.47 |
| 2024-07-18 | 39.73 | 39.24 | -0.76 | -1.90 | 5162.00 | 2026.46 | 0.59 |
| 2024-07-17 | 41.20 | 40.00 | -1.19 | -2.89 | 8002.90 | 3209.95 | 0.91 |
| 2024-07-16 | 42.02 | 41.19 | -1.31 | -3.08 | 6420.00 | 2663.04 | 0.73 |
| 2024-07-15 | 42.97 | 42.50 | -0.45 | -1.05 | 2590.00 | 1104.27 | 0.29 |
| 2024-07-12 | 44.05 | 42.95 | -0.25 | -0.58 | 3400.00 | 1461.45 | 0.39 |
| 2024-07-11 | 43.28 | 43.20 | 0.04 | 0.09 | 7615.00 | 3269.71 | 0.87 |
| 2024-07-10 | 41.80 | 43.16 | 0.88 | 2.08 | 11374.00 | 4905.48 | 1.29 |
| 2024-07-09 | 43.30 | 42.28 | -2.21 | -4.97 | 18515.57 | 7828.40 | 2.11 |
| 2024-07-08 | 44.98 | 44.49 | -0.19 | -0.43 | 8749.00 | 3936.26 | 0.99 |
| 2024-07-05 | 44.40 | 44.68 | 0.28 | 0.63 | 2244.00 | 993.45 | 0.26 |
| 2024-07-04 | 45.10 | 44.40 | -0.71 | -1.57 | 3013.00 | 1341.72 | 0.34 |
| 2024-07-03 | 45.89 | 45.11 | -0.61 | -1.33 | 3744.00 | 1689.98 | 0.43 |
| 2024-07-02 | 45.16 | 45.72 | 0.52 | 1.15 | 5577.00 | 2542.99 | 0.63 |
| 2024-07-01 | 45.07 | 45.20 | -0.05 | -0.11 | 4741.00 | 2148.44 | 0.54 |
| 2024-06-28 | 45.55 | 45.25 | -0.27 | -0.59 | 4686.00 | 2123.34 | 0.53 |
| 2024-06-27 | 46.00 | 45.52 | -0.59 | -1.28 | 4655.00 | 2137.39 | 0.53 |
| 2024-06-26 | 44.39 | 46.11 | 1.72 | 3.88 | 5872.00 | 2660.20 | 0.67 |
| 2024-06-25 | 44.02 | 44.39 | 0.51 | 1.16 | 11557.00 | 5250.30 | 1.31 |
| 2024-06-24 | 44.04 | 43.88 | -0.50 | -1.13 | 6083.00 | 2683.92 | 0.69 |
| 2024-06-21 | 44.76 | 44.38 | -0.38 | -0.85 | 3575.00 | 1585.18 | 0.41 |
| 2024-06-20 | 45.82 | 44.76 | -1.03 | -2.25 | 5522.00 | 2492.08 | 0.63 |
| 2024-06-19 | 46.45 | 45.79 | -0.61 | -1.32 | 4188.00 | 1920.00 | 0.48 |
| 2024-06-18 | 45.63 | 46.40 | 0.85 | 1.87 | 8941.00 | 4167.05 | 1.02 |
| 2024-06-17 | 45.99 | 45.55 | -0.52 | -1.13 | 7263.00 | 3355.30 | 0.83 |
| 2024-06-14 | 46.70 | 46.07 | -0.33 | -0.71 | 7164.00 | 3280.49 | 0.81 |
| 2024-06-13 | 45.98 | 46.40 | 0.65 | 1.42 | 8472.00 | 3949.57 | 0.96 |
| 2024-06-12 | 46.10 | 45.75 | -0.41 | -0.89 | 5681.00 | 2617.44 | 0.65 |
| 2024-06-11 | 46.33 | 46.16 | 0.16 | 0.35 | 4908.00 | 2252.74 | 0.56 |
| 2024-06-07 | 45.45 | 46.00 | 0.70 | 1.55 | 6780.00 | 3110.59 | 0.77 |
| 2024-06-06 | 47.55 | 45.30 | -2.35 | -4.93 | 12459.00 | 5746.01 | 1.42 |
| 2024-06-05 | 47.10 | 47.85 | 0.20 | 0.42 | 13429.00 | 6477.63 | 1.53 |
| 2024-06-04 | 46.69 | 47.65 | -0.25 | -0.52 | 11575.88 | 5481.38 | 1.32 |
| 2024-06-03 | 45.27 | 47.90 | 2.70 | 5.97 | 21833.88 | 10504.31 | 2.48 |
| 2024-05-31 | 43.75 | 45.20 | 1.56 | 3.58 | 13511.39 | 6061.15 | 1.54 |
| 2024-05-30 | 44.12 | 43.64 | -0.56 | -1.27 | 4643.52 | 2032.46 | 0.53 |
| 2024-05-29 | 44.69 | 44.20 | -0.69 | -1.54 | 9343.00 | 4173.04 | 1.06 |
| 2024-05-28 | 44.88 | 44.89 | -0.11 | -0.24 | 9146.00 | 4105.79 | 1.04 |
| 2024-05-27 | 45.89 | 45.00 | -1.30 | -2.81 | 15586.00 | 7035.56 | 1.77 |
| 2024-05-24 | 44.25 | 46.30 | 2.64 | 6.05 | 27147.00 | 12431.12 | 3.09 |
| 2024-05-23 | 44.12 | 43.66 | -0.55 | -1.24 | 13031.00 | 5754.97 | 1.48 |
| 2024-05-22 | 43.69 | 44.21 | 0.49 | 1.12 | 8520.00 | 3738.87 | 0.97 |
| 2024-05-21 | 44.50 | 43.72 | -0.55 | -1.24 | 7060.00 | 3091.50 | 0.80 |
| 2024-05-20 | 43.39 | 44.27 | 0.86 | 1.98 | 12742.00 | 5605.77 | 1.45 |
| 2024-05-17 | 43.12 | 43.41 | 0.52 | 1.21 | 8364.37 | 3608.14 | 0.95 |
| 2024-05-16 | 41.20 | 42.89 | 0.68 | 1.61 | 9314.48 | 3999.67 | 1.06 |
| 2024-05-15 | 40.68 | 42.21 | 1.38 | 3.38 | 10739.00 | 4489.10 | 1.22 |
日K线
周K线
月K线
