阿尔特 (300825) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.32	11.00	-0.44	-3.85%	10.96	11.48	145044	16139	2.99%
2025-04-02	11.38	11.44	0.10	0.88%	11.31	11.53	78568	8985	1.62%
2025-04-01	11.58	11.34	-0.16	-1.39%	11.33	11.63	108078	12396	2.23%
2025-03-31	11.59	11.50	-0.12	-1.03%	11.27	11.63	114485	13073	2.36%
2025-03-28	11.77	11.62	-0.14	-1.19%	11.62	11.89	83993	9863	1.73%
2025-03-27	12.03	11.76	-0.26	-2.16%	11.71	12.05	124318	14740	2.57%
2025-03-26	11.90	12.02	0.17	1.43%	11.86	12.19	109958	13269	2.27%
2025-03-25	12.19	11.85	-0.25	-2.07%	11.75	12.23	139756	16694	2.89%
2025-03-24	12.90	12.10	-0.83	-6.42%	11.79	12.90	286287	35057	5.91%
2025-03-21	13.38	12.93	-0.33	-2.49%	12.90	13.56	275986	36475	5.70%
2025-03-20	13.03	13.26	0.21	1.61%	12.96	13.80	328036	43908	6.77%
2025-03-19	13.29	13.05	-0.38	-2.83%	12.89	13.38	283847	36999	5.86%
2025-03-18	13.41	13.43	0.04	0.30%	13.28	13.68	237165	31871	4.90%
2025-03-17	14.22	13.39	-0.48	-3.46%	13.30	14.29	335867	45445	6.93%
2025-03-14	13.66	13.87	0.33	2.44%	13.49	14.00	390149	53803	8.05%
2025-03-13	13.87	13.54	-0.26	-1.88%	13.25	14.17	317135	42967	6.55%
2025-03-12	13.91	13.80	0.02	0.15%	13.71	14.08	277714	38489	5.73%
2025-03-11	13.55	13.78	-0.05	-0.36%	13.32	13.88	265301	36317	5.48%
2025-03-10	13.50	13.83	0.40	2.98%	13.49	14.20	431002	59876	8.90%
2025-03-07	13.50	13.43	-0.11	-0.81%	13.27	13.82	366924	49640	7.57%
2025-03-06	13.06	13.54	0.70	5.45%	13.05	13.75	507883	68303	10.48%
2025-03-05	12.46	12.84	0.36	2.88%	12.36	12.89	215339	27399	4.45%
2025-03-04	12.18	12.48	0.08	0.65%	12.12	12.60	158364	19741	3.27%
2025-03-03	12.20	12.40	0.14	1.14%	12.07	12.91	232436	29033	4.80%
2025-02-28	12.96	12.26	-0.93	-7.05%	12.18	13.05	304429	38067	6.28%
2025-02-27	13.10	13.19	0.29	2.25%	12.69	13.38	477783	62433	9.86%
2025-02-26	12.51	12.90	0.49	3.95%	12.51	12.98	408625	52361	8.44%
2025-02-25	12.25	12.41	-0.04	-0.32%	12.18	12.64	186227	23201	3.84%
2025-02-24	12.66	12.45	-0.17	-1.35%	12.29	12.68	198988	24738	4.11%
2025-02-21	12.41	12.62	0.10	0.80%	12.16	12.68	271597	33842	5.61%
2025-02-20	12.50	12.52	0.05	0.40%	12.36	12.56	243929	30453	5.04%
2025-02-19	11.92	12.47	0.68	5.77%	11.92	12.49	326150	40331	6.73%
2025-02-18	12.20	11.79	-0.45	-3.68%	11.75	12.48	206298	24960	4.26%
2025-02-17	12.22	12.24	0.12	0.99%	12.07	12.65	223866	27655	4.62%
2025-02-14	12.10	12.12	-0.09	-0.74%	12.03	12.31	139712	16962	2.88%
2025-02-13	12.46	12.21	-0.25	-2.01%	12.14	12.47	169068	20755	3.49%
2025-02-12	12.20	12.46	0.19	1.55%	12.14	12.55	193396	23973	3.99%
2025-02-11	12.55	12.27	-0.22	-1.76%	12.26	12.59	216576	26854	4.47%
2025-02-10	12.65	12.49	-0.11	-0.87%	12.35	12.68	238431	29695	4.92%
2025-02-07	12.76	12.60	0.09	0.72%	12.25	12.97	472539	59448	9.75%
2025-02-06	11.88	12.51	0.51	4.25%	11.81	12.51	329930	40515	6.81%
2025-02-05	11.69	12.00	0.27	2.30%	11.53	12.14	238001	28305	4.91%
2025-01-27	11.61	11.73	0.23	2.00%	11.41	11.79	243753	28339	5.03%
2025-01-24	11.02	11.50	0.48	4.36%	10.95	11.77	190112	21602	3.92%
2025-01-23	10.76	11.02	0.33	3.09%	10.75	11.38	212415	23631	4.39%
2025-01-22	10.99	10.69	-0.70	-6.15%	10.53	10.99	251004	26799	5.18%
2025-01-21	11.36	11.39	0.06	0.53%	11.13	11.47	116726	13225	2.41%
2025-01-20	11.40	11.33	0.00	0.00%	11.26	11.52	102960	11700	2.13%
2025-01-17	11.40	11.33	-0.18	-1.56%	11.30	11.74	117148	13419	2.42%
2025-01-16	11.61	11.51	-0.06	-0.52%	11.34	11.78	122405	14181	2.53%
2025-01-15	11.74	11.57	-0.18	-1.53%	11.53	11.83	118524	13806	2.45%
2025-01-14	11.04	11.75	0.71	6.43%	11.01	11.76	195776	22589	4.04%
2025-01-13	10.77	11.04	0.04	0.36%	10.60	11.29	122881	13511	2.54%
2025-01-10	11.31	11.00	-0.27	-2.40%	11.00	11.56	167983	19017	3.47%
2025-01-09	11.06	11.27	0.11	0.99%	11.01	11.40	138143	15597	2.85%
2025-01-08	11.11	11.16	-0.27	-2.36%	10.73	11.28	211870	23356	4.37%
2025-01-07	10.56	11.43	0.88	8.34%	10.53	11.48	219113	24115	4.52%
2025-01-06	10.57	10.55	0.02	0.19%	10.31	10.82	106011	11260	2.19%
2025-01-03	11.00	10.53	-0.53	-4.79%	10.52	11.10	129612	13994	2.68%
2025-01-02	11.30	11.06	-0.24	-2.12%	10.86	11.39	153730	17084	3.16%
2024-12-31	11.90	11.30	-0.48	-4.07%	11.30	12.05	178806	20810	3.67%
2024-12-30	11.60	11.78	0.15	1.29%	11.20	12.14	212640	24869	4.37%
2024-12-27	11.55	11.63	0.08	0.69%	11.48	11.85	123764	14438	2.54%
2024-12-26	11.31	11.55	0.22	1.94%	11.31	11.78	151900	17647	3.12%
2024-12-25	11.63	11.33	-0.47	-3.98%	11.20	11.75	159892	18201	3.28%