阿尔特(300825)股票行情
阿尔特(300825)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 8.42 | 8.30 | -0.19 | -2.24% | 8.26 | 8.80 | 84312 | 7172.85 | 1.74% | 0.00 |
| 2026-03-25 | 8.45 | 8.49 | 0.10 | 1.19% | 8.42 | 8.61 | 71802 | 6088.87 | 1.48% | 0.00 |
| 2026-03-24 | 8.30 | 8.39 | 0.31 | 3.84% | 8.08 | 8.40 | 68774 | 5671.94 | 1.42% | 0.00 |
| 2026-03-23 | 8.67 | 8.08 | -0.63 | -7.23% | 8.01 | 8.67 | 126241 | 10553.30 | 2.61% | 0.00 |
| 2026-03-20 | 9.10 | 8.71 | -0.38 | -4.18% | 8.71 | 9.15 | 76583 | 6813.04 | 1.58% | 0.00 |
| 2026-03-19 | 9.15 | 9.09 | -0.20 | -2.15% | 9.03 | 9.25 | 53807 | 4909.56 | 1.11% | 0.00 |
| 2026-03-18 | 9.18 | 9.29 | 0.12 | 1.31% | 9.08 | 9.33 | 47482 | 4377.36 | 0.98% | 0.00 |
| 2026-03-17 | 9.40 | 9.17 | -0.17 | -1.82% | 9.17 | 9.42 | 47788 | 4437.95 | 0.99% | 0.00 |
| 2026-03-16 | 9.31 | 9.34 | 0.04 | 0.43% | 9.24 | 9.37 | 47285 | 4403.26 | 0.98% | 0.00 |
| 2026-03-13 | 9.44 | 9.30 | -0.18 | -1.90% | 9.29 | 9.52 | 71855 | 6740.93 | 1.48% | 0.00 |
| 2026-03-12 | 9.60 | 9.48 | -0.03 | -0.32% | 9.40 | 9.67 | 106978 | 10199.56 | 2.21% | 0.00 |
| 2026-03-11 | 9.61 | 9.51 | -0.06 | -0.63% | 9.49 | 9.75 | 64551 | 6205.77 | 1.33% | 0.00 |
| 2026-03-10 | 9.49 | 9.57 | 0.19 | 2.03% | 9.45 | 9.63 | 60863 | 5801.35 | 1.26% | 0.00 |
| 2026-03-09 | 9.31 | 9.38 | -0.11 | -1.16% | 9.14 | 9.43 | 78228 | 7250.95 | 1.61% | 0.00 |
| 2026-03-06 | 9.41 | 9.49 | 0.04 | 0.42% | 9.38 | 9.53 | 52302 | 4948.60 | 1.08% | 0.00 |
| 2026-03-05 | 9.40 | 9.45 | 0.25 | 2.72% | 9.38 | 9.53 | 65190 | 6162.83 | 1.35% | 0.00 |
| 2026-03-04 | 9.30 | 9.20 | -0.12 | -1.29% | 9.17 | 9.40 | 74311 | 6880.43 | 1.53% | 0.00 |
| 2026-03-03 | 9.86 | 9.32 | -0.52 | -5.28% | 9.31 | 9.94 | 118189 | 11279.09 | 2.44% | 0.00 |
| 2026-03-02 | 10.17 | 9.84 | -0.49 | -4.74% | 9.73 | 10.22 | 135513 | 13415.49 | 2.80% | 0.00 |
| 2026-02-27 | 10.20 | 10.33 | 0.08 | 0.78% | 10.17 | 10.41 | 66978 | 6900.84 | 1.38% | 0.00 |
| 2026-02-26 | 10.43 | 10.25 | -0.15 | -1.44% | 10.24 | 10.44 | 73920 | 7622.93 | 1.53% | 0.00 |
| 2026-02-25 | 10.41 | 10.40 | -0.01 | -0.10% | 10.35 | 10.55 | 76492 | 7983.21 | 1.58% | 0.00 |
| 2026-02-24 | 10.51 | 10.41 | -0.06 | -0.57% | 10.36 | 10.57 | 73494 | 7665.05 | 1.52% | 0.00 |
| 2026-02-13 | 10.50 | 10.47 | -0.04 | -0.38% | 10.46 | 10.67 | 54484 | 5750.43 | 1.12% | 0.00 |
| 2026-02-12 | 10.66 | 10.51 | -0.14 | -1.31% | 10.49 | 10.70 | 78554 | 8296.45 | 1.62% | 0.00 |
| 2026-02-11 | 10.48 | 10.65 | 0.15 | 1.43% | 10.48 | 10.97 | 134702 | 14486.85 | 2.78% | 0.00 |
| 2026-02-10 | 10.45 | 10.50 | 0.04 | 0.38% | 10.45 | 10.92 | 129532 | 13769.90 | 2.67% | 0.00 |
| 2026-02-09 | 10.27 | 10.46 | 0.27 | 2.65% | 10.19 | 10.47 | 88700 | 9155.74 | 1.83% | 0.00 |
| 2026-02-06 | 10.01 | 10.19 | 0.14 | 1.39% | 9.96 | 10.37 | 90208 | 9226.17 | 1.86% | 0.00 |
| 2026-02-05 | 10.06 | 10.05 | -0.07 | -0.69% | 10.01 | 10.16 | 54800 | 5528.81 | 1.13% | 0.00 |
| 2026-02-04 | 10.13 | 10.12 | -0.01 | -0.10% | 10.05 | 10.25 | 60298 | 6114.90 | 1.24% | 0.00 |
| 2026-02-03 | 10.04 | 10.13 | 0.07 | 0.70% | 9.92 | 10.15 | 83790 | 8414.68 | 1.73% | 0.00 |
| 2026-02-02 | 9.66 | 10.06 | 0.35 | 3.60% | 9.62 | 10.40 | 215399 | 21728.60 | 4.45% | 1.00 |
| 2026-01-30 | 9.83 | 9.71 | -0.17 | -1.72% | 9.61 | 9.94 | 99700 | 9714.71 | 2.06% | 0.00 |
| 2026-01-29 | 10.00 | 9.88 | -0.16 | -1.59% | 9.85 | 10.17 | 93506 | 9339.39 | 1.93% | 0.00 |
| 2026-01-28 | 10.30 | 10.04 | -0.26 | -2.52% | 9.99 | 10.34 | 87900 | 8872.06 | 1.81% | 0.00 |
| 2026-01-27 | 10.20 | 10.30 | -0.07 | -0.68% | 9.96 | 10.40 | 88922 | 9030.09 | 1.84% | 0.00 |
| 2026-01-26 | 10.81 | 10.37 | -0.36 | -3.36% | 10.21 | 10.87 | 129969 | 13586.25 | 2.68% | 0.00 |
| 2026-01-23 | 10.82 | 10.73 | 0.02 | 0.19% | 10.63 | 10.85 | 85315 | 9140.99 | 1.76% | 0.00 |
| 2026-01-22 | 10.60 | 10.71 | 0.16 | 1.52% | 10.44 | 10.82 | 102052 | 10903.96 | 2.11% | 0.00 |
| 2026-01-21 | 10.41 | 10.55 | 0.09 | 0.86% | 10.35 | 10.63 | 69932 | 7375.45 | 1.44% | 0.00 |
| 2026-01-20 | 10.73 | 10.46 | -0.25 | -2.33% | 10.38 | 10.76 | 135925 | 14298.09 | 2.81% | 0.00 |
| 2026-01-19 | 10.81 | 10.71 | -0.09 | -0.83% | 10.68 | 10.88 | 111191 | 11956.47 | 2.30% | 0.00 |
| 2026-01-16 | 10.87 | 10.80 | -0.08 | -0.74% | 10.70 | 10.99 | 122086 | 13207.57 | 2.52% | 0.00 |
| 2026-01-15 | 11.03 | 10.88 | -0.07 | -0.64% | 10.81 | 11.28 | 162963 | 17932.82 | 3.36% | 0.00 |
| 2026-01-14 | 10.84 | 10.95 | 0.09 | 0.83% | 10.70 | 11.20 | 237534 | 26028.61 | 4.90% | 0.00 |
| 2026-01-13 | 11.48 | 10.86 | -0.52 | -4.57% | 10.80 | 11.55 | 272093 | 29894.36 | 5.62% | 0.00 |
| 2026-01-12 | 11.25 | 11.38 | 0.35 | 3.17% | 11.07 | 11.39 | 313997 | 35361.07 | 6.48% | 6.00 |
| 2026-01-09 | 10.75 | 11.03 | 0.24 | 2.22% | 10.65 | 11.30 | 262742 | 28789.84 | 5.42% | 7.00 |
| 2026-01-08 | 11.06 | 10.79 | -0.40 | -3.57% | 10.70 | 11.12 | 284897 | 30911.83 | 5.88% | 0.00 |
| 2026-01-07 | 10.92 | 11.19 | 0.26 | 2.38% | 10.64 | 11.52 | 432377 | 48383.80 | 8.93% | 0.00 |
| 2026-01-06 | 10.11 | 10.93 | 1.05 | 10.63% | 10.11 | 11.13 | 480446 | 51073.57 | 9.92% | 78.00 |
| 2026-01-05 | 9.65 | 9.88 | 0.20 | 2.07% | 9.60 | 9.91 | 96067 | 9410.57 | 1.98% | 0.00 |
| 2025-12-31 | 9.56 | 9.68 | 0.19 | 2.00% | 9.36 | 9.77 | 127395 | 12241.70 | 2.63% | 0.00 |
| 2025-12-30 | 9.45 | 9.49 | -0.02 | -0.21% | 9.39 | 9.65 | 68465 | 6545.08 | 1.41% | 0.00 |
| 2025-12-29 | 9.60 | 9.51 | -0.06 | -0.63% | 9.47 | 9.67 | 55780 | 5329.83 | 1.15% | 0.00 |
| 2025-12-26 | 9.69 | 9.57 | -0.10 | -1.03% | 9.54 | 9.70 | 52102 | 5009.76 | 1.08% | 0.00 |
| 2025-12-25 | 9.54 | 9.67 | 0.17 | 1.79% | 9.46 | 9.70 | 67650 | 6503.47 | 1.40% | 0.00 |
| 2025-12-24 | 9.40 | 9.50 | 0.13 | 1.39% | 9.37 | 9.52 | 42901 | 4065.81 | 0.89% | 0.00 |
| 2025-12-23 | 9.56 | 9.37 | -0.23 | -2.40% | 9.34 | 9.59 | 52519 | 4948.21 | 1.08% | 0.00 |
| 2025-12-22 | 9.56 | 9.60 | 0.11 | 1.16% | 9.47 | 9.78 | 61049 | 5885.42 | 1.26% | 0.00 |
| 2025-12-19 | 9.34 | 9.49 | 0.15 | 1.61% | 9.30 | 9.58 | 59049 | 5605.38 | 1.22% | 0.00 |
| 2025-12-18 | 9.15 | 9.34 | 0.13 | 1.41% | 9.11 | 9.44 | 55843 | 5225.51 | 1.15% | 0.00 |
| 2025-12-17 | 9.24 | 9.21 | -0.05 | -0.54% | 9.00 | 9.37 | 74280 | 6781.51 | 1.53% | 0.00 |
| 2025-12-16 | 9.26 | 9.26 | -0.16 | -1.70% | 9.24 | 9.45 | 64640 | 6026.54 | 1.33% | 0.00 |
| 2025-12-15 | 9.53 | 9.42 | -0.14 | -1.46% | 9.36 | 9.58 | 54279 | 5134.15 | 1.12% | 0.00 |
| 2025-12-12 | 9.51 | 9.56 | 0.06 | 0.63% | 9.35 | 9.73 | 63202 | 6034.85 | 1.30% | 0.00 |
| 2025-12-11 | 9.83 | 9.50 | -0.30 | -3.06% | 9.48 | 9.87 | 68677 | 6618.57 | 1.42% | 0.00 |
| 2025-12-10 | 9.77 | 9.80 | -0.02 | -0.20% | 9.66 | 9.86 | 58724 | 5724.57 | 1.21% | 0.00 |
| 2025-12-09 | 9.96 | 9.82 | -0.15 | -1.50% | 9.81 | 10.01 | 49417 | 4889.18 | 1.02% | 0.00 |
| 2025-12-08 | 9.99 | 9.97 | 0.02 | 0.20% | 9.85 | 10.09 | 73450 | 7330.97 | 1.52% | 0.00 |
| 2025-12-05 | 9.77 | 9.95 | 0.12 | 1.22% | 9.70 | 10.04 | 63338 | 6238.39 | 1.31% | 0.00 |
| 2025-12-04 | 9.98 | 9.83 | -0.10 | -1.01% | 9.75 | 10.04 | 56068 | 5535.46 | 1.16% | 0.00 |
| 2025-12-03 | 10.25 | 9.93 | -0.32 | -3.12% | 9.92 | 10.32 | 83488 | 8367.07 | 1.72% | 0.00 |
| 2025-12-02 | 10.35 | 10.25 | -0.15 | -1.44% | 10.24 | 10.39 | 40414 | 4156.94 | 0.83% | 0.00 |
| 2025-12-01 | 10.39 | 10.40 | -0.09 | -0.86% | 10.35 | 10.53 | 73369 | 7644.33 | 1.51% | 0.00 |
| 2025-11-28 | 10.36 | 10.49 | 0.33 | 3.25% | 10.23 | 10.65 | 105709 | 11047.80 | 2.18% | 0.00 |
| 2025-11-27 | 10.25 | 10.16 | -0.11 | -1.07% | 10.15 | 10.35 | 50934 | 5206.28 | 1.05% | 0.00 |
| 2025-11-26 | 10.31 | 10.27 | -0.07 | -0.68% | 10.22 | 10.59 | 66935 | 6972.93 | 1.38% | 0.00 |
| 2025-11-25 | 10.29 | 10.34 | 0.05 | 0.49% | 10.25 | 10.50 | 61883 | 6432.40 | 1.28% | 0.00 |
深证大盘股票行情在线 K线走势图
阿尔特(300825)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
