阿特斯(688472)股票行情
阿特斯(688472)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 |
|---|
| 2026-02-03 | 15.10 | 15.72 | 0.85 | 5.72% | 14.98 | 15.84 | 733791 | 113295.59 | 5.44% | 0.00 |
| 2026-02-02 | 15.26 | 14.87 | -0.41 | -2.68% | 14.85 | 15.55 | 521190 | 79213.22 | 3.87% | 0.00 |
| 2026-01-30 | 15.79 | 15.28 | -0.99 | -6.08% | 15.18 | 15.92 | 888240 | 137014.17 | 6.59% | 8.00 |
| 2026-01-29 | 16.41 | 16.27 | -0.14 | -0.85% | 16.09 | 16.98 | 811721 | 134022.12 | 6.02% | 20.00 |
| 2026-01-28 | 16.88 | 16.41 | -0.47 | -2.78% | 16.33 | 16.93 | 758491 | 125471.98 | 5.63% | 0.00 |
| 2026-01-27 | 16.99 | 16.88 | -0.22 | -1.29% | 16.12 | 17.26 | 1159371 | 192901.16 | 8.60% | 10.84 |
| 2026-01-26 | 18.19 | 17.10 | -0.95 | -5.26% | 16.97 | 18.35 | 1344091 | 234759.22 | 9.97% | 9.34 |
| 2026-01-23 | 16.52 | 18.05 | 1.87 | 11.56% | 16.52 | 18.28 | 1912421 | 336941.94 | 14.19% | 20.31 |
| 2026-01-22 | 16.13 | 16.18 | 0.07 | 0.43% | 15.81 | 16.41 | 550996 | 88813.84 | 4.09% | 0.00 |
| 2026-01-21 | 16.20 | 16.11 | -0.43 | -2.60% | 16.00 | 16.51 | 674091 | 109371.83 | 5.00% | 5.00 |
| 2026-01-20 | 17.60 | 16.54 | -1.11 | -6.29% | 16.30 | 17.96 | 1167472 | 198730.38 | 8.66% | 40.48 |
| 2026-01-19 | 16.89 | 17.65 | 0.74 | 4.38% | 16.54 | 17.90 | 1061506 | 183353.20 | 7.88% | 58.00 |
| 2026-01-16 | 17.45 | 16.91 | -0.06 | -0.35% | 16.51 | 17.63 | 931746 | 158112.83 | 6.91% | 40.00 |
| 2026-01-15 | 17.00 | 16.97 | -0.39 | -2.25% | 16.87 | 17.86 | 1071774 | 185160.97 | 7.95% | 0.00 |
| 2026-01-14 | 16.48 | 17.36 | 0.90 | 5.47% | 16.48 | 18.50 | 1992523 | 345542.09 | 14.79% | 32.99 |
| 2026-01-13 | 15.81 | 16.46 | 0.58 | 3.65% | 15.03 | 16.66 | 1637518 | 257987.16 | 12.15% | 143.79 |
| 2026-01-12 | 15.20 | 15.88 | 0.34 | 2.19% | 15.08 | 16.17 | 1006451 | 159102.16 | 7.47% | 10.00 |
| 2026-01-09 | 15.73 | 15.54 | -0.48 | -3.00% | 15.37 | 15.93 | 970171 | 151485.70 | 7.20% | 0.00 |
| 2026-01-08 | 15.60 | 16.02 | 0.14 | 0.88% | 15.36 | 16.18 | 837266 | 133142.75 | 6.21% | 0.00 |
| 2026-01-07 | 15.41 | 15.88 | 0.25 | 1.60% | 15.37 | 16.01 | 797992 | 125212.62 | 5.92% | 4.00 |
| 2026-01-06 | 15.28 | 15.63 | 0.29 | 1.89% | 15.26 | 15.88 | 684736 | 106867.77 | 5.08% | 6.00 |
| 2026-01-05 | 15.04 | 15.34 | 0.43 | 2.88% | 14.82 | 15.35 | 586148 | 88881.90 | 4.35% | 20.00 |
| 2025-12-31 | 15.43 | 14.91 | -0.46 | -2.99% | 14.81 | 15.50 | 662340 | 99298.12 | 4.91% | 8.00 |
| 2025-12-30 | 15.56 | 15.37 | -0.31 | -1.98% | 15.30 | 15.62 | 615113 | 94931.29 | 4.56% | 0.00 |
| 2025-12-29 | 16.38 | 15.68 | -0.86 | -5.20% | 15.52 | 16.47 | 1167208 | 184722.66 | 8.66% | 0.00 |
| 2025-12-26 | 15.89 | 16.54 | 0.83 | 5.28% | 15.89 | 17.18 | 1361121 | 225854.95 | 10.10% | 114.00 |
| 2025-12-25 | 15.67 | 15.71 | -0.03 | -0.19% | 15.32 | 15.74 | 627737 | 97448.18 | 4.66% | 29.39 |
| 2025-12-24 | 15.17 | 15.74 | 0.02 | 0.13% | 14.80 | 15.88 | 815752 | 126170.69 | 6.05% | 20.00 |
| 2025-12-23 | 15.37 | 15.72 | 0.78 | 5.22% | 15.35 | 16.12 | 1209755 | 190312.41 | 8.98% | 10.00 |
| 2025-12-22 | 15.12 | 14.94 | -0.17 | -1.13% | 14.87 | 15.26 | 580296 | 87338.35 | 4.31% | 0.00 |
| 2025-12-19 | 15.04 | 15.11 | 0.12 | 0.80% | 15.02 | 15.42 | 500382 | 75897.30 | 3.71% | 0.00 |
| 2025-12-18 | 15.10 | 14.99 | -0.26 | -1.70% | 14.85 | 15.19 | 509424 | 76497.72 | 3.66% | 0.00 |
| 2025-12-17 | 14.96 | 15.25 | 0.43 | 2.90% | 14.85 | 15.31 | 598508 | 90235.02 | 4.30% | 1.00 |
| 2025-12-16 | 15.65 | 14.82 | -0.90 | -5.73% | 14.65 | 15.66 | 777646 | 116759.04 | 5.58% | 2.00 |
| 2025-12-15 | 16.00 | 15.72 | -0.28 | -1.75% | 15.66 | 16.25 | 696976 | 110960.14 | 5.00% | 0.00 |
| 2025-12-12 | 15.81 | 16.00 | 0.42 | 2.70% | 15.59 | 16.36 | 1038345 | 166466.33 | 7.46% | 0.00 |
| 2025-12-11 | 15.78 | 15.58 | -0.04 | -0.26% | 15.56 | 16.17 | 684237 | 108228.41 | 4.91% | 8.83 |
| 2025-12-10 | 16.26 | 15.62 | -0.64 | -3.94% | 15.41 | 16.30 | 902904 | 141123.80 | 6.48% | 52.71 |
| 2025-12-09 | 16.09 | 16.26 | 0.11 | 0.68% | 15.87 | 16.59 | 841047 | 136869.06 | 6.04% | 43.45 |
| 2025-12-08 | 15.70 | 16.15 | 0.22 | 1.38% | 15.49 | 16.24 | 870653 | 138811.80 | 6.25% | 17.50 |
| 2025-12-05 | 15.60 | 15.93 | 0.55 | 3.58% | 15.43 | 16.12 | 943380 | 149504.34 | 6.77% | 0.00 |
| 2025-12-04 | 15.55 | 15.38 | -0.35 | -2.23% | 15.20 | 15.76 | 733153 | 112772.91 | 5.26% | 0.00 |
| 2025-12-03 | 15.90 | 15.73 | -0.37 | -2.30% | 15.63 | 16.18 | 760107 | 120430.12 | 5.46% | 0.00 |
| 2025-12-02 | 16.01 | 16.10 | 0.09 | 0.56% | 15.70 | 16.31 | 1023632 | 163639.56 | 7.35% | 5.00 |
| 2025-12-01 | 17.36 | 16.01 | -1.19 | -6.92% | 15.78 | 17.87 | 2003410 | 326190.41 | 14.38% | 0.00 |
| 2025-11-28 | 17.25 | 17.20 | 0.22 | 1.30% | 16.80 | 17.68 | 1016140 | 175816.84 | 7.30% | 12.00 |
| 2025-11-27 | 17.78 | 16.98 | -0.08 | -0.47% | 16.91 | 18.06 | 1070181 | 188056.28 | 7.68% | 2.00 |
| 2025-11-26 | 17.44 | 17.06 | -0.36 | -2.07% | 16.82 | 17.66 | 939312 | 161018.20 | 6.74% | 0.00 |
| 2025-11-25 | 17.50 | 17.42 | 0.27 | 1.57% | 17.23 | 17.93 | 1178992 | 206877.28 | 8.47% | 0.00 |
| 2025-11-24 | 16.55 | 17.15 | 0.75 | 4.57% | 16.40 | 17.20 | 1043779 | 176034.92 | 7.49% | 10.36 |
| 2025-11-21 | 16.38 | 16.40 | -1.40 | -7.87% | 16.34 | 17.08 | 1130369 | 188456.61 | 8.12% | 0.00 |
| 2025-11-20 | 18.50 | 17.80 | -0.42 | -2.31% | 17.72 | 18.73 | 953604 | 172684.52 | 6.85% | 0.00 |
| 2025-11-19 | 18.42 | 18.22 | -0.40 | -2.15% | 17.92 | 18.73 | 1205030 | 219921.38 | 8.65% | 52.00 |
| 2025-11-18 | 19.20 | 18.62 | -1.60 | -7.91% | 18.31 | 19.88 | 2016069 | 380197.03 | 14.48% | 83.05 |
| 2025-11-17 | 21.30 | 20.22 | -0.09 | -0.44% | 19.52 | 21.72 | 1776302 | 364690.78 | 12.75% | 59.00 |
| 2025-11-14 | 20.98 | 20.31 | -0.22 | -1.07% | 20.31 | 22.00 | 1957988 | 415173.75 | 14.06% | 119.29 |
| 2025-11-13 | 20.25 | 20.53 | -0.03 | -0.15% | 19.70 | 21.55 | 2266852 | 469865.06 | 16.28% | 38.45 |
| 2025-11-12 | 22.50 | 20.56 | -3.44 | -14.33% | 19.68 | 22.80 | 2802278 | 581770.88 | 20.12% | 89.58 |
| 2025-11-11 | 23.00 | 24.00 | 1.91 | 8.65% | 22.42 | 24.28 | 2363272 | 550425.06 | 16.97% | 200.00 |
| 2025-11-10 | 22.00 | 22.09 | 0.38 | 1.75% | 21.30 | 23.18 | 2269350 | 502918.34 | 16.29% | 45.19 |
| 2025-11-07 | 21.67 | 21.71 | 0.42 | 1.97% | 21.30 | 22.85 | 2064276 | 454106.56 | 14.82% | 47.56 |
| 2025-11-06 | 20.99 | 21.29 | 0.01 | 0.05% | 20.60 | 22.97 | 2539717 | 548754.88 | 18.24% | 1.00 |
| 2025-11-05 | 16.83 | 21.28 | 3.55 | 20.02% | 16.58 | 21.28 | 2152979 | 406572.69 | 15.46% | 370.59 |
| 2025-11-04 | 18.03 | 17.73 | 0.34 | 1.96% | 17.18 | 18.40 | 1926914 | 343496.44 | 13.84% | 0.00 |
| 2025-11-03 | 15.90 | 17.39 | 1.89 | 12.19% | 15.90 | 17.71 | 2183028 | 365752.81 | 15.67% | 28.00 |
| 2025-10-31 | 16.00 | 15.50 | -0.75 | -4.62% | 15.25 | 16.95 | 2165146 | 347579.22 | 15.55% | 14.00 |
| 2025-10-30 | 15.73 | 16.25 | 1.41 | 9.50% | 15.73 | 16.80 | 2254311 | 367230.09 | 16.19% | 7.00 |
| 2025-10-29 | 12.32 | 14.84 | 2.47 | 19.97% | 12.30 | 14.84 | 1627707 | 226480.41 | 11.69% | 48.00 |
| 2025-10-28 | 12.81 | 12.37 | -0.51 | -3.96% | 12.24 | 12.90 | 494336 | 61615.21 | 3.55% | 0.00 |
| 2025-10-27 | 12.41 | 12.88 | 0.74 | 6.10% | 12.40 | 13.11 | 1031518 | 131848.95 | 7.41% | 0.00 |
| 2025-10-24 | 12.03 | 12.14 | 0.14 | 1.17% | 12.02 | 12.38 | 599804 | 73031.44 | 4.31% | 0.00 |
| 2025-10-23 | 11.74 | 12.00 | 0.11 | 0.93% | 11.40 | 12.02 | 586575 | 68712.64 | 4.21% | 3.00 |
| 2025-10-22 | 11.97 | 11.89 | -0.15 | -1.25% | 11.71 | 12.05 | 372691 | 44318.49 | 2.68% | 0.10 |
| 2025-10-21 | 12.18 | 12.04 | -0.07 | -0.58% | 11.95 | 12.19 | 553680 | 66834.36 | 3.98% | 0.00 |
| 2025-10-20 | 12.40 | 12.11 | -0.13 | -1.06% | 12.04 | 12.54 | 717714 | 87953.43 | 5.15% | 0.00 |
| 2025-10-17 | 13.37 | 12.24 | -1.24 | -9.20% | 12.15 | 13.52 | 835820 | 105124.66 | 6.00% | 2.00 |
| 2025-10-16 | 13.28 | 13.48 | -0.16 | -1.17% | 13.18 | 13.76 | 851407 | 114463.55 | 6.11% | 0.00 |
| 2025-10-15 | 13.50 | 13.64 | 0.74 | 5.74% | 13.08 | 14.08 | 1162422 | 157930.80 | 8.35% | 0.00 |
| 2025-10-14 | 12.86 | 12.90 | 0.23 | 1.82% | 12.81 | 13.79 | 1069140 | 141884.36 | 7.68% | 0.00 |
| 2025-10-13 | 12.36 | 12.67 | -0.56 | -4.23% | 12.26 | 12.70 | 819503 | 102398.51 | 5.88% | 0.00 |
上证大盘股票行情在线 K线走势图
阿特斯(688472)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
