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 |
|---|
| 2025-06-20 | 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 |
| 2025-04-10 | 14.06 | 14.63 | 0.72 | 5.18% | 13.90 | 14.70 | 76339 | 10887.78 | 2.75% | 0.00 |
| 2025-04-09 | 12.93 | 13.91 | 0.57 | 4.27% | 12.01 | 14.15 | 70702 | 9327.92 | 2.55% | 0.00 |
| 2025-04-08 | 13.20 | 13.34 | 0.27 | 2.07% | 12.88 | 13.88 | 52047 | 6946.31 | 1.88% | 0.00 |
| 2025-04-07 | 13.87 | 13.07 | -2.12 | -13.96% | 12.46 | 14.50 | 82863 | 11285.79 | 2.99% | 0.00 |
| 2025-04-03 | 15.51 | 15.19 | -0.51 | -3.25% | 15.17 | 15.98 | 43310 | 6696.90 | 1.56% | 0.00 |
| 2025-04-02 | 15.23 | 15.70 | 0.58 | 3.84% | 15.15 | 15.93 | 59304 | 9322.25 | 2.14% | 0.00 |
| 2025-04-01 | 14.85 | 15.12 | 0.41 | 2.79% | 14.70 | 15.48 | 36023 | 5487.84 | 1.30% | 0.00 |
| 2025-03-31 | 14.70 | 14.71 | -0.08 | -0.54% | 14.51 | 14.99 | 24142 | 3552.64 | 0.87% | 0.00 |
| 2025-03-28 | 14.97 | 14.79 | -0.23 | -1.53% | 14.79 | 15.46 | 36839 | 5580.83 | 1.33% | 0.00 |
| 2025-03-27 | 14.71 | 15.02 | 0.26 | 1.76% | 14.50 | 15.19 | 26483 | 3964.96 | 0.95% | 0.00 |
| 2025-03-26 | 14.63 | 14.76 | 0.18 | 1.23% | 14.55 | 14.90 | 16528 | 2443.76 | 0.60% | 0.00 |
| 2025-03-25 | 14.74 | 14.58 | -0.14 | -0.95% | 14.41 | 14.83 | 18680 | 2735.49 | 0.67% | 0.00 |
| 2025-03-24 | 14.96 | 14.72 | -0.23 | -1.54% | 14.40 | 15.07 | 30347 | 4476.97 | 1.09% | 15.00 |
| 2025-03-21 | 15.02 | 14.95 | -0.09 | -0.60% | 14.80 | 15.19 | 29458 | 4414.71 | 1.06% | 0.00 |
| 2025-03-20 | 15.38 | 15.04 | -0.34 | -2.21% | 14.95 | 15.38 | 44760 | 6754.23 | 1.61% | 0.00 |
| 2025-03-19 | 15.34 | 15.38 | -0.01 | -0.06% | 15.29 | 15.57 | 22473 | 3462.56 | 0.81% | 0.00 |
| 2025-03-18 | 15.39 | 15.39 | 0.04 | 0.26% | 15.30 | 15.87 | 38335 | 5951.50 | 1.38% | 0.00 |
| 2025-03-17 | 15.56 | 15.35 | -0.15 | -0.97% | 15.15 | 15.64 | 42148 | 6440.93 | 1.52% | 0.00 |
| 2025-03-14 | 15.39 | 15.50 | 0.21 | 1.37% | 15.03 | 15.51 | 45327 | 6931.27 | 1.63% | 0.00 |
| 2025-03-13 | 15.80 | 15.29 | -0.57 | -3.59% | 15.16 | 15.83 | 42188 | 6501.82 | 1.52% | 0.00 |
| 2025-03-12 | 15.96 | 15.86 | -0.10 | -0.63% | 15.80 | 16.16 | 30916 | 4924.92 | 1.11% | 0.00 |
| 2025-03-11 | 15.71 | 15.96 | -0.03 | -0.19% | 15.65 | 16.02 | 33595 | 5311.30 | 1.21% | 0.00 |
| 2025-03-10 | 16.65 | 15.99 | -0.48 | -2.91% | 15.85 | 16.65 | 50038 | 8040.51 | 1.80% | 0.00 |
| 2025-03-07 | 16.16 | 16.47 | 0.20 | 1.23% | 16.05 | 16.93 | 61082 | 10109.52 | 2.20% | 0.00 |
| 2025-03-06 | 16.15 | 16.27 | 0.36 | 2.26% | 16.13 | 16.86 | 77350 | 12704.11 | 2.79% | 0.00 |
| 2025-03-05 | 15.72 | 15.91 | -0.02 | -0.13% | 15.56 | 16.33 | 55494 | 8813.95 | 2.00% | 0.00 |
| 2025-03-04 | 15.09 | 15.93 | 1.17 | 7.93% | 14.72 | 16.05 | 100016 | 15755.55 | 3.61% | 0.00 |
| 2025-03-03 | 14.38 | 14.76 | 0.39 | 2.71% | 14.24 | 15.02 | 44412 | 6584.92 | 1.60% | 0.00 |
| 2025-02-28 | 15.15 | 14.37 | -0.87 | -5.71% | 14.27 | 15.26 | 55137 | 8060.52 | 1.99% | 0.00 |
| 2025-02-27 | 15.39 | 15.24 | 0.01 | 0.07% | 15.03 | 15.70 | 50795 | 7792.69 | 1.83% | 0.00 |
| 2025-02-26 | 15.04 | 15.23 | 0.18 | 1.20% | 14.88 | 15.33 | 41944 | 6347.58 | 1.51% | 0.00 |
| 2025-02-25 | 15.33 | 15.15 | -0.39 | -2.51% | 15.10 | 15.45 | 45628 | 6957.35 | 1.64% | 0.00 |
| 2025-02-24 | 16.01 | 15.54 | -0.45 | -2.81% | 15.39 | 16.08 | 39510 | 6162.93 | 1.42% | 0.00 |
上证大盘股票行情在线 K线走势图
