阿拉丁(688179)股票行情
阿拉丁(688179)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 |
|---|
| 2025-08-06 | 15.38 | 15.18 | -0.16 | -1.04% | 15.10 | 15.45 | 66607 | 10148.55 | 2.00% | 0.00 |
| 2025-08-05 | 15.08 | 15.34 | 0.27 | 1.79% | 14.90 | 15.35 | 84090 | 12742.79 | 2.53% | 0.00 |
| 2025-08-04 | 14.78 | 15.07 | 0.28 | 1.89% | 14.48 | 15.10 | 67607 | 10022.22 | 2.03% | 0.00 |
| 2025-08-01 | 14.81 | 14.79 | -0.07 | -0.47% | 14.67 | 15.07 | 69877 | 10383.67 | 2.10% | 45.00 |
| 2025-07-31 | 15.20 | 14.86 | -0.44 | -2.88% | 14.79 | 15.47 | 143032 | 21585.17 | 4.30% | 0.00 |
| 2025-07-30 | 15.68 | 15.30 | -0.40 | -2.55% | 15.03 | 15.79 | 134785 | 20778.43 | 4.05% | 0.00 |
| 2025-07-29 | 15.62 | 15.70 | 0.17 | 1.09% | 15.18 | 15.76 | 115624 | 17926.77 | 3.48% | 0.00 |
| 2025-07-28 | 14.85 | 15.53 | 0.73 | 4.93% | 14.73 | 15.69 | 149994 | 22880.41 | 4.51% | 0.00 |
| 2025-07-25 | 14.71 | 14.80 | 0.03 | 0.20% | 14.63 | 14.99 | 85195 | 12586.86 | 2.56% | 0.00 |
| 2025-07-24 | 14.37 | 14.77 | 0.42 | 2.93% | 14.37 | 15.07 | 126568 | 18735.07 | 3.81% | 0.00 |
| 2025-07-23 | 14.46 | 14.35 | 0.00 | 0.00% | 14.30 | 14.64 | 88395 | 12763.31 | 2.66% | 0.00 |
| 2025-07-22 | 14.05 | 14.35 | 0.22 | 1.56% | 13.93 | 14.66 | 121539 | 17479.38 | 3.65% | 4.21 |
| 2025-07-21 | 13.94 | 14.13 | 0.19 | 1.36% | 13.86 | 14.37 | 97813 | 13765.41 | 2.94% | 0.00 |
| 2025-07-18 | 13.92 | 13.94 | 0.03 | 0.22% | 13.66 | 14.07 | 79431 | 10998.82 | 2.39% | 7.00 |
| 2025-07-17 | 13.72 | 13.91 | 0.29 | 2.13% | 13.59 | 14.07 | 95444 | 13273.86 | 2.87% | 0.00 |
| 2025-07-16 | 13.71 | 13.62 | -0.09 | -0.66% | 13.44 | 13.72 | 66096 | 8963.60 | 1.99% | 0.00 |
| 2025-07-15 | 13.64 | 13.71 | 0.07 | 0.51% | 13.35 | 13.74 | 85092 | 11522.89 | 2.56% | 0.00 |
| 2025-07-14 | 13.43 | 13.64 | 0.15 | 1.11% | 13.25 | 13.67 | 92427 | 12461.43 | 2.78% | 0.00 |
| 2025-07-11 | 12.89 | 13.49 | 0.67 | 5.23% | 12.80 | 13.55 | 135268 | 17951.43 | 4.07% | 0.00 |
| 2025-07-10 | 12.77 | 12.82 | 0.02 | 0.16% | 12.70 | 12.95 | 42601 | 5452.63 | 1.28% | 8.00 |
| 2025-07-09 | 12.93 | 12.80 | -0.13 | -1.01% | 12.79 | 13.11 | 56969 | 7347.48 | 1.71% | 0.00 |
| 2025-07-08 | 12.85 | 12.93 | 0.09 | 0.70% | 12.72 | 13.12 | 76144 | 9884.20 | 2.29% | 0.00 |
| 2025-07-07 | 12.60 | 12.84 | 0.41 | 3.30% | 12.58 | 12.96 | 97419 | 12457.07 | 2.93% | 0.00 |
| 2025-07-04 | 12.68 | 12.43 | -0.20 | -1.58% | 12.38 | 12.73 | 58817 | 7348.95 | 1.77% | 0.00 |
| 2025-07-03 | 12.46 | 12.63 | 0.11 | 0.88% | 12.38 | 12.69 | 52740 | 6619.63 | 1.59% | 0.00 |
| 2025-07-02 | 12.88 | 12.52 | -0.33 | -2.57% | 12.44 | 12.90 | 69779 | 8764.85 | 2.10% | 0.00 |
| 2025-07-01 | 12.72 | 12.85 | 0.13 | 1.02% | 12.58 | 12.93 | 108593 | 13895.91 | 3.26% | 0.00 |
| 2025-06-30 | 11.80 | 12.72 | 0.93 | 7.89% | 11.76 | 12.94 | 176666 | 21991.37 | 5.31% | 0.00 |
| 2025-06-27 | 11.84 | 11.79 | 0.04 | 0.34% | 11.73 | 11.89 | 32215 | 3801.85 | 0.97% | 0.00 |
| 2025-06-26 | 11.95 | 11.75 | -0.17 | -1.43% | 11.71 | 11.95 | 49004 | 5782.64 | 1.47% | 0.00 |
| 2025-06-25 | 11.89 | 11.92 | 0.08 | 0.68% | 11.76 | 11.95 | 47207 | 5600.95 | 1.42% | 0.00 |
| 2025-06-24 | 11.60 | 11.84 | 0.33 | 2.87% | 11.55 | 11.86 | 64747 | 7583.75 | 1.95% | 0.00 |
| 2025-06-23 | 11.42 | 11.51 | 0.06 | 0.52% | 11.33 | 11.55 | 37050 | 4244.98 | 1.11% | 0.00 |
| 2025-06-20 | 11.43 | 11.45 | 0.04 | 0.35% | 11.39 | 11.56 | 29533 | 3386.94 | 0.89% | 0.00 |
| 2025-06-19 | 11.66 | 11.41 | -0.23 | -1.98% | 11.37 | 11.74 | 60273 | 6939.59 | 1.81% | 0.00 |
| 2025-06-18 | 11.78 | 11.64 | -0.15 | -1.27% | 11.56 | 11.80 | 44921 | 5233.42 | 1.35% | 0.00 |
| 2025-06-17 | 12.00 | 11.79 | -0.22 | -1.83% | 11.73 | 12.33 | 71695 | 8572.44 | 2.16% | 3.85 |
| 2025-06-16 | 11.98 | 12.01 | -0.03 | -0.25% | 11.92 | 12.17 | 42449 | 5095.43 | 1.28% | 0.00 |
| 2025-06-13 | 12.39 | 12.04 | -0.35 | -2.82% | 12.01 | 12.45 | 61071 | 7405.73 | 1.84% | 0.00 |
| 2025-06-12 | 12.19 | 12.39 | 0.18 | 1.47% | 12.12 | 12.67 | 76491 | 9481.75 | 2.30% | 0.00 |
| 2025-06-11 | 12.20 | 12.21 | -0.02 | -0.16% | 12.16 | 12.30 | 40765 | 4983.57 | 1.23% | 0.00 |
| 2025-06-10 | 12.39 | 12.23 | -0.16 | -1.29% | 12.07 | 12.53 | 69413 | 8508.91 | 2.09% | 0.00 |
| 2025-06-09 | 12.20 | 12.39 | 0.21 | 1.72% | 12.15 | 12.68 | 81695 | 10160.94 | 2.46% | 0.00 |
| 2025-06-06 | 12.54 | 12.18 | -0.37 | -2.95% | 12.15 | 12.58 | 74939 | 9208.15 | 2.25% | 0.00 |
| 2025-06-05 | 12.59 | 12.55 | -0.03 | -0.24% | 12.35 | 12.68 | 47297 | 5914.55 | 1.42% | 0.00 |
| 2025-06-04 | 15.14 | 15.20 | 0.00 | 0.00% | 15.08 | 15.61 | 65811 | 10069.46 | 2.37% | 0.00 |
| 2025-06-03 | 15.13 | 15.20 | 0.11 | 0.73% | 15.06 | 15.45 | 45540 | 6943.22 | 1.64% | 0.00 |
| 2025-05-30 | 15.15 | 15.09 | -0.02 | -0.13% | 15.04 | 15.66 | 50281 | 7658.54 | 1.81% | 0.00 |
| 2025-05-29 | 14.69 | 15.11 | 0.36 | 2.44% | 14.69 | 15.24 | 47715 | 7193.17 | 1.72% | 0.00 |
| 2025-05-28 | 14.90 | 14.75 | -0.21 | -1.40% | 14.71 | 15.08 | 34508 | 5127.59 | 1.24% | 0.00 |
| 2025-05-27 | 15.03 | 14.96 | -0.20 | -1.32% | 14.85 | 15.24 | 38357 | 5734.40 | 1.38% | 0.00 |
| 2025-05-26 | 15.22 | 15.16 | -0.07 | -0.46% | 14.98 | 15.36 | 34393 | 5206.63 | 1.24% | 0.00 |
| 2025-05-23 | 15.20 | 15.23 | -0.05 | -0.33% | 14.94 | 15.62 | 51355 | 7837.11 | 1.85% | 0.00 |
| 2025-05-22 | 15.46 | 15.28 | -0.17 | -1.10% | 15.25 | 15.60 | 33334 | 5128.87 | 1.20% | 0.00 |
| 2025-05-21 | 15.50 | 15.45 | -0.14 | -0.90% | 15.36 | 15.73 | 41043 | 6376.37 | 1.48% | 0.00 |
| 2025-05-20 | 15.45 | 15.59 | 0.23 | 1.50% | 15.37 | 15.74 | 46230 | 7203.09 | 1.67% | 0.00 |
| 2025-05-19 | 15.45 | 15.36 | -0.08 | -0.52% | 15.16 | 15.59 | 32486 | 4985.37 | 1.17% | 0.00 |
| 2025-05-16 | 15.38 | 15.44 | 0.06 | 0.39% | 15.32 | 15.72 | 35765 | 5567.83 | 1.29% | 0.00 |
| 2025-05-15 | 15.67 | 15.38 | -0.29 | -1.85% | 15.37 | 15.74 | 37743 | 5841.03 | 1.36% | 0.00 |
| 2025-05-14 | 15.59 | 15.67 | 0.00 | 0.00% | 15.56 | 15.78 | 34066 | 5335.39 | 1.23% | 0.00 |
| 2025-05-13 | 15.74 | 15.67 | 0.02 | 0.13% | 15.58 | 16.03 | 50295 | 7926.43 | 1.81% | 0.00 |
| 2025-05-12 | 16.55 | 15.65 | -0.93 | -5.61% | 15.54 | 16.59 | 121183 | 19109.21 | 4.37% | 0.00 |
| 2025-05-09 | 16.74 | 16.58 | -0.30 | -1.78% | 16.33 | 16.87 | 41683 | 6880.80 | 1.50% | 0.00 |
| 2025-05-08 | 16.92 | 16.88 | 0.00 | 0.00% | 16.60 | 17.09 | 33150 | 5604.08 | 1.20% | 0.00 |
| 2025-05-07 | 17.27 | 16.88 | -0.24 | -1.40% | 16.70 | 17.46 | 53929 | 9195.55 | 1.94% | 0.00 |
| 2025-05-06 | 16.85 | 17.12 | 0.34 | 2.03% | 16.66 | 17.29 | 54458 | 9241.97 | 1.96% | 0.00 |
| 2025-04-30 | 17.20 | 16.78 | -0.32 | -1.87% | 16.68 | 17.27 | 63769 | 10779.36 | 2.30% | 0.00 |
| 2025-04-29 | 17.01 | 17.10 | 0.04 | 0.23% | 16.85 | 17.39 | 69855 | 11942.09 | 2.52% | 0.00 |
| 2025-04-28 | 16.32 | 17.06 | 0.87 | 5.37% | 15.77 | 17.50 | 92525 | 15435.01 | 3.34% | 0.00 |
| 2025-04-25 | 16.97 | 16.19 | -0.66 | -3.92% | 16.10 | 17.15 | 103499 | 16951.65 | 3.73% | 0.00 |
| 2025-04-24 | 16.82 | 16.85 | -0.05 | -0.30% | 16.53 | 17.29 | 83642 | 14170.77 | 3.02% | 0.00 |
| 2025-04-23 | 17.91 | 16.90 | -0.74 | -4.20% | 16.82 | 17.95 | 102543 | 17537.88 | 3.70% | 0.00 |
| 2025-04-22 | 16.62 | 17.64 | 0.94 | 5.63% | 16.62 | 17.94 | 109271 | 18972.29 | 3.94% | 0.00 |
| 2025-04-21 | 16.36 | 16.70 | 0.24 | 1.46% | 16.26 | 16.93 | 67663 | 11252.59 | 2.44% | 0.00 |
| 2025-04-18 | 16.15 | 16.46 | 0.31 | 1.92% | 16.02 | 16.65 | 80383 | 13204.59 | 2.90% | 0.00 |
| 2025-04-17 | 15.25 | 16.15 | 0.77 | 5.01% | 15.06 | 16.50 | 86313 | 13892.33 | 3.11% | 0.00 |
| 2025-04-16 | 15.55 | 15.38 | -0.28 | -1.79% | 15.24 | 16.07 | 41122 | 6416.45 | 1.48% | 0.00 |
| 2025-04-15 | 15.50 | 15.66 | 0.16 | 1.03% | 15.35 | 15.92 | 43393 | 6769.76 | 1.56% | 0.00 |
| 2025-04-14 | 15.72 | 15.50 | 0.10 | 0.65% | 15.44 | 16.10 | 67563 | 10632.44 | 2.44% | 0.00 |
| 2025-04-11 | 14.43 | 15.40 | 0.77 | 5.26% | 14.42 | 15.79 | 97641 | 14861.92 | 3.52% | 0.00 |
上证大盘股票行情在线 K线走势图
