当前位置: 爱股网 > 股票行情 > 阿莱德(301419)股票行情

阿莱德(301419)股票行情

阿莱德(301419)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

阿莱德(301419)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	42.58	40.58	-3.21	-7.33%	40.39	43.35	142184	59061.46	17.92%	0.00
2026-03-25	37.51	43.79	7.30	20.01%	37.51	43.79	77760	33315.14	9.80%	0.00
2026-03-24	35.62	36.49	1.42	4.05%	34.46	36.70	53772	19123.98	6.78%	0.00
2026-03-23	36.01	35.07	-2.53	-6.73%	34.71	36.58	68530	24422.58	8.64%	0.00
2026-03-20	40.23	37.60	-1.84	-4.67%	37.56	41.48	99725	39095.81	12.57%	2.00
2026-03-19	38.08	39.44	0.59	1.52%	37.99	40.73	105350	41678.31	13.28%	0.00
2026-03-18	37.40	38.85	1.55	4.16%	37.08	39.34	82447	31882.18	10.39%	0.00
2026-03-17	38.21	37.30	-1.48	-3.82%	37.00	38.53	54162	20364.00	6.83%	0.00
2026-03-16	36.30	38.78	2.18	5.96%	35.90	38.99	61954	23453.88	7.81%	0.00
2026-03-13	36.99	36.60	-0.50	-1.35%	36.20	37.26	39283	14421.12	4.95%	0.00
2026-03-12	38.26	37.10	-1.15	-3.01%	36.75	38.30	32889	12300.01	4.15%	0.00
2026-03-11	38.00	38.25	0.17	0.45%	37.89	39.28	57763	22245.59	7.28%	0.00
2026-03-10	36.69	38.08	1.86	5.14%	36.69	38.25	47668	18017.74	6.01%	0.00
2026-03-09	36.35	36.22	-0.84	-2.27%	35.12	36.80	43495	15606.72	5.48%	0.00
2026-03-06	35.50	37.06	1.91	5.43%	35.50	38.29	57930	21389.28	7.30%	0.00
2026-03-05	35.63	35.15	0.35	1.01%	34.95	36.28	21622	7727.55	2.73%	0.00
2026-03-04	34.55	34.80	-0.15	-0.43%	34.30	35.38	21281	7420.04	2.68%	0.00
2026-03-03	36.30	34.95	-0.90	-2.51%	34.95	36.69	37071	13323.55	4.67%	0.00
2026-03-02	35.90	35.85	-0.45	-1.24%	35.40	36.50	31299	11259.69	3.95%	0.00
2026-02-27	36.75	36.30	-0.78	-2.10%	36.11	36.83	25215	9166.46	3.18%	0.00
2026-02-26	36.25	37.08	0.88	2.43%	35.96	37.10	32517	11977.11	4.10%	0.00
2026-02-25	36.34	36.20	0.00	0.00%	35.91	36.50	25348	9167.34	3.20%	0.00
2026-02-24	36.32	36.20	0.45	1.26%	35.70	36.77	24604	8921.48	3.10%	0.00
2026-02-13	35.98	35.75	-0.45	-1.24%	35.73	36.48	27109	9791.73	3.42%	0.00
2026-02-12	35.58	36.20	0.88	2.49%	35.22	36.66	44643	16136.49	5.63%	1.00
2026-02-11	34.91	35.32	0.35	1.00%	34.72	35.66	26342	9301.72	3.32%	0.00
2026-02-10	34.87	34.97	0.09	0.26%	34.71	35.49	18926	6643.49	2.39%	0.00
2026-02-09	34.70	34.88	0.61	1.78%	34.46	35.23	22237	7772.12	2.80%	0.00
2026-02-06	33.87	34.27	0.07	0.20%	33.60	34.99	21582	7432.53	5.09%	0.00
2026-02-05	34.44	34.20	-0.52	-1.50%	33.98	34.87	16368	5634.51	3.86%	0.00
2026-02-04	34.70	34.72	0.01	0.03%	34.30	35.75	26322	9181.14	6.21%	0.00
2026-02-03	33.61	34.71	1.29	3.86%	33.42	34.73	24420	8380.54	5.76%	0.00
2026-02-02	33.84	33.42	-0.67	-1.97%	33.33	34.40	20909	7084.40	4.93%	0.00
2026-01-30	32.70	34.09	1.48	4.54%	32.41	34.14	33235	11078.25	7.83%	0.00
2026-01-29	33.84	32.61	-1.49	-4.37%	32.60	34.10	33477	11114.96	7.89%	0.00
2026-01-28	35.29	34.10	-1.19	-3.37%	33.72	35.40	29011	9968.55	6.84%	0.00
2026-01-27	34.55	35.29	0.80	2.32%	33.46	35.33	28242	9765.15	6.66%	0.00
2026-01-26	35.40	34.49	-0.85	-2.41%	34.37	35.66	23852	8311.17	5.62%	0.00
2026-01-23	35.46	35.34	-0.09	-0.25%	35.03	35.46	22747	8000.16	5.36%	0.00
2026-01-22	34.88	35.43	0.47	1.34%	34.70	35.61	25699	9084.99	6.06%	0.00
2026-01-21	34.35	34.96	0.31	0.89%	34.09	35.32	22219	7762.73	5.24%	0.00
2026-01-20	35.27	34.65	-0.62	-1.76%	34.17	35.49	29146	10136.15	6.87%	0.00
2026-01-19	35.51	35.27	-0.38	-1.07%	35.08	35.99	25671	9084.09	6.05%	0.00
2026-01-16	34.88	35.65	0.83	2.38%	34.45	35.92	36935	13035.66	8.71%	0.00
2026-01-15	35.00	34.82	-0.52	-1.47%	34.42	35.26	26078	9052.65	6.15%	0.00
2026-01-14	34.09	35.34	1.29	3.79%	34.08	35.43	53544	18666.70	12.62%	0.00
2026-01-13	35.42	34.05	-1.34	-3.79%	33.90	35.45	35811	12335.74	8.44%	0.00
2026-01-12	34.20	35.39	1.27	3.72%	33.74	35.70	46992	16339.06	11.08%	0.00
2026-01-09	34.40	34.12	-0.33	-0.96%	33.73	34.40	28906	9840.33	6.81%	0.00
2026-01-08	34.11	34.45	0.32	0.94%	33.79	34.55	25363	8676.81	5.98%	0.00
2026-01-07	33.87	34.13	0.27	0.80%	33.47	34.29	20158	6853.78	4.75%	0.00
2026-01-06	34.14	33.86	-0.28	-0.82%	33.53	34.18	23541	7962.96	5.55%	0.00
2026-01-05	33.92	34.14	0.26	0.77%	33.79	34.29	21660	7381.14	5.11%	0.00
2025-12-31	34.62	33.88	-0.70	-2.02%	33.83	34.62	22045	7520.23	5.20%	0.00
2025-12-30	34.17	34.58	0.07	0.20%	34.17	34.99	24300	8423.28	5.73%	0.00
2025-12-29	35.15	34.51	-0.41	-1.17%	34.40	35.23	32302	11198.55	7.61%	0.00
2025-12-26	34.81	34.92	0.19	0.55%	34.51	36.57	57863	20504.24	13.64%	0.00
2025-12-25	33.68	34.73	1.08	3.21%	33.51	34.74	31178	10659.93	7.35%	0.00
2025-12-24	33.36	33.65	0.12	0.36%	33.00	33.97	20111	6774.77	4.74%	0.00
2025-12-23	32.97	33.53	0.49	1.48%	32.76	33.64	23270	7752.90	5.49%	0.00
2025-12-22	32.50	33.04	0.57	1.76%	32.50	33.33	17670	5839.54	4.17%	0.00
2025-12-19	32.78	32.47	0.01	0.03%	32.45	33.09	14105	4619.60	3.33%	0.00
2025-12-18	32.61	32.46	-0.39	-1.19%	32.45	32.97	13823	4513.98	3.26%	0.00
2025-12-17	32.00	32.85	0.85	2.66%	31.55	32.87	19943	6417.40	4.70%	0.00
2025-12-16	32.60	32.00	-0.85	-2.59%	31.92	32.84	15827	5089.64	3.73%	0.00
2025-12-15	32.39	32.85	0.53	1.64%	32.02	33.63	23495	7755.29	5.54%	0.00
2025-12-12	32.73	32.32	-0.28	-0.86%	31.96	32.95	16511	5363.77	3.89%	0.00
2025-12-11	33.36	32.60	-0.66	-1.98%	32.55	33.36	15176	4985.23	3.58%	0.00
2025-12-10	33.12	33.26	-0.11	-0.33%	32.73	33.42	17786	5886.43	4.19%	0.00
2025-12-09	33.42	33.37	0.02	0.06%	32.91	33.79	26530	8862.30	6.25%	0.00
2025-12-08	32.79	33.35	0.88	2.71%	32.30	33.75	28525	9437.23	6.72%	5.00
2025-12-05	31.18	32.47	1.29	4.14%	31.15	33.33	24823	8028.98	5.85%	0.00
2025-12-04	31.50	31.18	-0.32	-1.02%	30.90	31.76	9352	2925.29	2.20%	0.00
2025-12-03	31.83	31.50	-0.40	-1.25%	31.45	32.16	10028	3174.95	2.36%	0.00
2025-12-02	32.31	31.90	-0.54	-1.66%	31.86	32.47	9260	2964.40	2.18%	0.00
2025-12-01	32.04	32.44	0.54	1.69%	31.80	32.76	12974	4200.38	3.06%	6.00
2025-11-28	31.82	31.90	0.22	0.69%	31.46	31.97	9533	3027.69	2.25%	0.00
2025-11-27	31.46	31.68	0.23	0.73%	31.38	32.07	12963	4125.56	3.06%	0.00
2025-11-26	31.69	31.45	-0.03	-0.10%	31.31	32.08	14519	4598.40	3.42%	0.00
2025-11-25	31.36	31.48	0.43	1.38%	31.11	32.03	12227	3866.61	2.88%	0.00

深证大盘股票行情在线 K线走势图

阿莱德(301419)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58