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 |
|---|
| 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 |
| 2025-11-24 | 10.06 | 10.29 | 0.29 | 2.90% | 9.99 | 10.37 | 74483 | 7600.40 | 1.54% | 0.00 |
| 2025-11-21 | 10.29 | 10.00 | -0.46 | -4.40% | 9.98 | 10.43 | 107607 | 10895.80 | 2.22% | 0.00 |
| 2025-11-20 | 10.46 | 10.46 | 0.10 | 0.97% | 10.34 | 10.63 | 67846 | 7096.82 | 1.40% | 0.00 |
| 2025-11-19 | 10.62 | 10.36 | -0.19 | -1.80% | 10.32 | 10.62 | 66162 | 6882.09 | 1.37% | 0.00 |
| 2025-11-18 | 10.76 | 10.55 | -0.08 | -0.75% | 10.48 | 10.76 | 65163 | 6877.64 | 1.35% | 0.00 |
| 2025-11-17 | 10.52 | 10.63 | 0.08 | 0.76% | 10.43 | 10.70 | 73684 | 7799.70 | 1.52% | 0.00 |
| 2025-11-14 | 10.57 | 10.55 | -0.07 | -0.66% | 10.51 | 10.83 | 110839 | 11848.37 | 2.29% | 0.00 |
| 2025-11-13 | 10.69 | 10.62 | -0.09 | -0.84% | 10.54 | 10.73 | 115213 | 12212.20 | 2.38% | 50.00 |
| 2025-11-12 | 10.96 | 10.71 | -0.30 | -2.72% | 10.57 | 11.02 | 131454 | 14121.44 | 2.71% | 0.00 |
| 2025-11-11 | 11.14 | 11.01 | -0.18 | -1.61% | 10.99 | 11.24 | 104160 | 11525.53 | 2.15% | 0.00 |
| 2025-11-10 | 11.47 | 11.19 | -0.28 | -2.44% | 11.14 | 11.52 | 149141 | 16802.72 | 3.08% | 0.00 |
| 2025-11-07 | 11.52 | 11.47 | -0.05 | -0.43% | 11.46 | 11.89 | 187081 | 21881.75 | 3.86% | 0.00 |
| 2025-11-06 | 11.50 | 11.52 | 0.05 | 0.44% | 11.29 | 11.60 | 123723 | 14136.32 | 2.55% | 0.00 |
| 2025-11-05 | 11.50 | 11.47 | -0.13 | -1.12% | 11.34 | 11.75 | 115450 | 13314.99 | 2.38% | 0.00 |
| 2025-11-04 | 11.65 | 11.60 | -0.12 | -1.02% | 11.36 | 11.90 | 152086 | 17709.18 | 3.14% | 0.00 |
| 2025-11-03 | 11.45 | 11.72 | 0.28 | 2.45% | 11.36 | 11.95 | 227046 | 26635.51 | 4.69% | 0.00 |
| 2025-10-31 | 11.14 | 11.44 | 0.40 | 3.62% | 11.00 | 11.50 | 145014 | 16370.69 | 2.99% | 0.00 |
| 2025-10-30 | 11.57 | 11.04 | -0.47 | -4.08% | 11.02 | 11.57 | 148542 | 16702.58 | 3.07% | 0.00 |
| 2025-10-29 | 11.68 | 11.51 | -0.08 | -0.69% | 11.25 | 11.70 | 170412 | 19502.39 | 3.52% | 0.00 |
| 2025-10-28 | 10.80 | 11.59 | 0.69 | 6.33% | 10.75 | 11.77 | 352337 | 40311.70 | 7.27% | 19.00 |
| 2025-10-27 | 10.70 | 10.90 | 0.03 | 0.28% | 10.41 | 10.96 | 155501 | 16581.34 | 3.21% | 0.00 |
| 2025-10-24 | 10.71 | 10.87 | 0.16 | 1.49% | 10.66 | 11.00 | 99484 | 10786.51 | 2.05% | 0.00 |
| 2025-10-23 | 10.63 | 10.71 | 0.07 | 0.66% | 10.47 | 10.76 | 58079 | 6144.92 | 1.20% | 0.00 |
| 2025-10-22 | 10.68 | 10.64 | -0.07 | -0.65% | 10.58 | 10.80 | 69698 | 7447.66 | 1.44% | 0.00 |
| 2025-10-21 | 10.43 | 10.71 | 0.24 | 2.29% | 10.41 | 10.71 | 64220 | 6785.71 | 1.33% | 3.00 |
| 2025-10-20 | 10.40 | 10.47 | 0.20 | 1.95% | 10.31 | 10.50 | 52387 | 5455.19 | 1.08% | 0.00 |
| 2025-10-17 | 10.67 | 10.27 | -0.41 | -3.84% | 10.26 | 10.69 | 86496 | 9042.37 | 1.79% | 4.00 |
| 2025-10-16 | 10.83 | 10.68 | -0.21 | -1.93% | 10.66 | 10.84 | 65308 | 6995.96 | 1.35% | 0.00 |
| 2025-10-15 | 10.75 | 10.89 | 0.16 | 1.49% | 10.66 | 10.90 | 53048 | 5741.35 | 1.10% | 0.00 |
| 2025-10-14 | 11.07 | 10.73 | -0.22 | -2.01% | 10.69 | 11.10 | 75193 | 8183.34 | 1.55% | 0.00 |
| 2025-10-13 | 10.53 | 10.95 | -0.12 | -1.08% | 10.44 | 11.05 | 98820 | 10683.02 | 2.04% | 0.00 |
| 2025-10-10 | 11.22 | 11.07 | -0.13 | -1.16% | 10.98 | 11.38 | 92562 | 10295.38 | 1.91% | 0.00 |
| 2025-10-09 | 11.11 | 11.20 | 0.15 | 1.36% | 11.06 | 11.30 | 110038 | 12318.95 | 2.27% | 90.00 |
| 2025-09-30 | 11.31 | 11.05 | -0.28 | -2.47% | 11.04 | 11.40 | 174433 | 19469.84 | 3.60% | 5.00 |
| 2025-09-29 | 11.30 | 11.33 | 0.02 | 0.18% | 11.14 | 11.43 | 83742 | 9478.32 | 1.73% | 0.00 |
| 2025-09-26 | 11.59 | 11.31 | -0.42 | -3.58% | 11.31 | 11.65 | 121199 | 13893.21 | 2.50% | 0.00 |
| 2025-09-25 | 12.21 | 11.73 | -0.17 | -1.43% | 11.70 | 12.33 | 193990 | 23217.10 | 4.00% | 0.00 |
| 2025-09-24 | 11.40 | 11.90 | 0.50 | 4.39% | 11.27 | 11.90 | 130263 | 15057.85 | 2.69% | 26.00 |
| 2025-09-23 | 11.52 | 11.40 | -0.12 | -1.04% | 11.11 | 11.54 | 119574 | 13497.75 | 2.47% | 0.00 |
| 2025-09-22 | 11.72 | 11.52 | -0.20 | -1.71% | 11.43 | 11.73 | 137156 | 15830.84 | 2.83% | 0.00 |
| 2025-09-19 | 11.73 | 11.72 | -0.15 | -1.26% | 11.55 | 12.33 | 225271 | 26484.95 | 4.65% | 7.00 |
| 2025-09-18 | 11.88 | 11.87 | -0.01 | -0.08% | 11.72 | 12.49 | 295911 | 36055.48 | 6.11% | 66.00 |
| 2025-09-17 | 11.92 | 11.88 | -0.07 | -0.59% | 11.86 | 12.06 | 129799 | 15506.29 | 2.68% | 0.00 |
| 2025-09-16 | 11.81 | 11.95 | 0.14 | 1.19% | 11.76 | 12.02 | 114938 | 13656.99 | 2.37% | 0.00 |
| 2025-09-15 | 11.94 | 11.81 | -0.15 | -1.25% | 11.81 | 12.15 | 163377 | 19593.28 | 3.37% | 5.00 |
| 2025-09-12 | 11.58 | 11.96 | 0.37 | 3.19% | 11.48 | 12.15 | 259436 | 30842.40 | 5.36% | 0.00 |
| 2025-09-11 | 11.28 | 11.59 | 0.29 | 2.57% | 11.05 | 11.60 | 151753 | 17263.40 | 3.13% | 0.00 |
| 2025-09-10 | 11.25 | 11.30 | 0.00 | 0.00% | 11.21 | 11.39 | 78717 | 8890.20 | 1.63% | 0.00 |
| 2025-09-09 | 11.67 | 11.30 | -0.46 | -3.91% | 11.28 | 11.68 | 134422 | 15395.60 | 2.77% | 0.00 |
| 2025-09-08 | 11.59 | 11.76 | 0.21 | 1.82% | 11.32 | 11.84 | 189430 | 21926.19 | 3.91% | 0.00 |
| 2025-09-05 | 11.39 | 11.55 | 0.22 | 1.94% | 11.22 | 11.56 | 110434 | 12630.83 | 2.28% | 0.00 |
| 2025-09-04 | 11.54 | 11.33 | -0.13 | -1.13% | 11.13 | 11.59 | 145085 | 16554.82 | 3.00% | 0.00 |
| 2025-09-03 | 12.00 | 11.46 | -0.60 | -4.98% | 11.44 | 12.00 | 184383 | 21570.89 | 3.81% | 0.00 |
| 2025-09-02 | 11.77 | 12.06 | 0.34 | 2.90% | 11.41 | 12.09 | 305286 | 36001.44 | 6.30% | 28.00 |
| 2025-09-01 | 12.05 | 11.72 | -0.20 | -1.68% | 11.65 | 12.15 | 234963 | 27765.90 | 4.85% | 0.00 |
| 2025-08-29 | 12.38 | 11.92 | -0.66 | -5.25% | 11.91 | 12.42 | 401692 | 48441.56 | 8.29% | 0.00 |
| 2025-08-28 | 12.61 | 12.58 | -0.22 | -1.72% | 12.14 | 13.08 | 405770 | 50892.13 | 8.38% | 0.00 |
| 2025-08-27 | 13.17 | 12.80 | -0.58 | -4.33% | 12.75 | 13.42 | 532923 | 69828.72 | 11.00% | 0.00 |
| 2025-08-26 | 12.78 | 13.38 | 0.23 | 1.75% | 12.33 | 13.42 | 791456 | 103155.40 | 16.34% | 0.00 |
| 2025-08-25 | 12.81 | 13.15 | 0.66 | 5.28% | 12.54 | 13.16 | 817265 | 105648.95 | 16.87% | 84.00 |
| 2025-08-22 | 11.96 | 12.49 | 0.56 | 4.69% | 11.92 | 12.66 | 569302 | 70637.31 | 11.75% | 0.00 |
| 2025-08-21 | 12.13 | 11.93 | -0.20 | -1.65% | 11.86 | 12.15 | 163477 | 19555.54 | 3.37% | 15.00 |
| 2025-08-20 | 12.08 | 12.13 | -0.01 | -0.08% | 11.94 | 12.21 | 156701 | 18917.29 | 3.23% | 10.00 |
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
