网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

阿科力 (603722)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.07
换手:
加入自选股
流通市值: 市盈率: 52周最高:59.6 52周最低:22.71

阿科力(603722) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2020-12-0331.7132.2531.3632.000.180.578,2792,6322.800.95
2020-12-0232.2032.4631.7131.82-0.43-1.3310,1963,2592.331.18
2020-12-0131.7532.5031.2032.250.501.5711,3003,6184.091.30
2020-11-3031.4932.2131.3031.750.270.8611,7483,7292.891.36
2020-11-2731.0431.5030.6631.480.180.5811,8473,6752.681.37
2020-11-2631.8931.8930.8931.30-0.68-2.1313,4444,2013.131.55
2020-11-2532.2532.3631.6231.98-0.22-0.6817,5235,5892.302.02
2020-11-2432.2032.4631.4632.20-1.10-3.3028,2539,0603.003.26
2020-11-2334.2134.2733.2033.30-0.90-2.6329,90810,0503.133.45
2020-11-2034.0034.4733.3834.20-0.21-0.6125,3078,5523.172.92
2020-11-1936.0036.0033.8034.41-1.46-4.0740,84614,1636.134.71
2020-11-1834.3635.9034.2235.872.056.0640,72714,3484.974.70
2020-11-1734.4734.7433.5033.82-0.66-1.9115,4925,2573.601.79
2020-11-1633.9034.7633.9034.480.050.1519,6436,7522.502.27
2020-11-1334.0035.4433.8934.430.431.2626,3979,1604.563.04
2020-11-1233.8734.1833.1634.00-0.46-1.3321,8817,3802.962.52
2020-11-1135.6036.1034.0034.460.010.0339,68713,8656.104.58
2020-11-1033.8335.4333.0034.451.023.0535,78412,3287.274.13
2020-11-0932.2933.7632.1633.431.133.5023,1077,6614.952.67
2020-11-0632.7832.7831.8632.30-0.30-0.9213,3554,3022.821.54
2020-11-0532.2032.9330.5032.600.832.6124,4527,9077.652.82
2020-11-0431.5032.8031.1231.770.491.5729,2819,3915.373.38
2020-11-0330.0331.5929.6731.281.776.0019,5596,0176.512.26
2020-11-0229.7830.0929.3729.51-0.68-2.2512,6143,7362.381.45
2020-10-3031.5031.7630.1130.19-1.79-5.6024,1167,4035.162.78
2020-10-2932.5232.5531.8131.98-0.59-1.8113,1324,2102.271.51
2020-10-2832.5032.9532.0132.57-0.38-1.1513,0474,2282.851.50
2020-10-2734.6534.8832.0632.95-2.07-5.9134,46611,4398.053.98
2020-10-2631.8535.1031.8535.022.146.5130,05710,2339.883.47
2020-10-2332.4434.9232.0332.880.481.4829,80210,0648.927.32
2020-10-2232.1032.9631.3232.40-0.40-1.2213,9424,4995.003.42
2020-10-2134.1734.7032.8032.80-1.27-3.7322,7377,6245.585.58
2020-10-2034.0034.1133.0934.070.140.4116,7935,6343.014.12
2020-10-1934.7034.7033.8433.93-0.36-1.0510,8243,7002.512.66
2020-10-1634.8834.8833.9034.29-0.34-0.9813,6804,6932.833.36
2020-10-1535.4635.4834.5334.63-0.37-1.0616,7155,8392.714.10
2020-10-1435.7835.7834.9935.00-1.00-2.7815,6475,5112.193.84
2020-10-1335.6236.8034.8536.000.601.6927,6249,9035.516.78
2020-10-1234.7135.6834.3935.400.832.4021,9507,7273.735.39
2020-10-0933.9034.7033.6034.571.344.0315,9435,4773.313.91
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020