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
2025-10-31	11.14	11.44	0.40	3.62%	11.00	11.50	145014	16370	2.99%
2025-10-30	11.57	11.04	-0.47	-4.08%	11.02	11.57	148542	16702	3.07%
2025-10-29	11.68	11.51	-0.08	-0.69%	11.25	11.70	170412	19502	3.52%
2025-10-28	10.80	11.59	0.69	6.33%	10.75	11.77	352337	40311	7.27%
2025-10-27	10.70	10.90	0.03	0.28%	10.41	10.96	155501	16581	3.21%
2025-10-24	10.71	10.87	0.16	1.49%	10.66	11.00	99484	10786	2.05%
2025-10-23	10.63	10.71	0.07	0.66%	10.47	10.76	58079	6144	1.20%
2025-10-22	10.68	10.64	-0.07	-0.65%	10.58	10.80	69698	7447	1.44%
2025-10-21	10.43	10.71	0.24	2.29%	10.41	10.71	64220	6785	1.33%
2025-10-20	10.40	10.47	0.20	1.95%	10.31	10.50	52387	5455	1.08%
2025-10-17	10.67	10.27	-0.41	-3.84%	10.26	10.69	86496	9042	1.79%
2025-10-16	10.83	10.68	-0.21	-1.93%	10.66	10.84	65308	6995	1.35%
2025-10-15	10.75	10.89	0.16	1.49%	10.66	10.90	53048	5741	1.10%
2025-10-14	11.07	10.73	-0.22	-2.01%	10.69	11.10	75193	8183	1.55%
2025-10-13	10.53	10.95	-0.12	-1.08%	10.44	11.05	98820	10683	2.04%
2025-10-10	11.22	11.07	-0.13	-1.16%	10.98	11.38	92562	10295	1.91%
2025-10-09	11.11	11.20	0.15	1.36%	11.06	11.30	110038	12318	2.27%
2025-09-30	11.31	11.05	-0.28	-2.47%	11.04	11.40	174433	19469	3.60%
2025-09-29	11.30	11.33	0.02	0.18%	11.14	11.43	83742	9478	1.73%
2025-09-26	11.59	11.31	-0.42	-3.58%	11.31	11.65	121199	13893	2.50%
2025-09-25	12.21	11.73	-0.17	-1.43%	11.70	12.33	193990	23217	4.00%
2025-09-24	11.40	11.90	0.50	4.39%	11.27	11.90	130263	15057	2.69%
2025-09-23	11.52	11.40	-0.12	-1.04%	11.11	11.54	119574	13497	2.47%
2025-09-22	11.72	11.52	-0.20	-1.71%	11.43	11.73	137156	15830	2.83%
2025-09-19	11.73	11.72	-0.15	-1.26%	11.55	12.33	225271	26484	4.65%
2025-09-18	11.88	11.87	-0.01	-0.08%	11.72	12.49	295911	36055	6.11%
2025-09-17	11.92	11.88	-0.07	-0.59%	11.86	12.06	129799	15506	2.68%
2025-09-16	11.81	11.95	0.14	1.19%	11.76	12.02	114938	13656	2.37%
2025-09-15	11.94	11.81	-0.15	-1.25%	11.81	12.15	163377	19593	3.37%
2025-09-12	11.58	11.96	0.37	3.19%	11.48	12.15	259436	30842	5.36%
2025-09-11	11.28	11.59	0.29	2.57%	11.05	11.60	151753	17263	3.13%
2025-09-10	11.25	11.30	0.00	0.00%	11.21	11.39	78717	8890	1.63%
2025-09-09	11.67	11.30	-0.46	-3.91%	11.28	11.68	134422	15395	2.77%
2025-09-08	11.59	11.76	0.21	1.82%	11.32	11.84	189430	21926	3.91%
2025-09-05	11.39	11.55	0.22	1.94%	11.22	11.56	110434	12630	2.28%
2025-09-04	11.54	11.33	-0.13	-1.13%	11.13	11.59	145085	16554	3.00%
2025-09-03	12.00	11.46	-0.60	-4.98%	11.44	12.00	184383	21570	3.81%
2025-09-02	11.77	12.06	0.34	2.90%	11.41	12.09	305286	36001	6.30%
2025-09-01	12.05	11.72	-0.20	-1.68%	11.65	12.15	234963	27765	4.85%
2025-08-29	12.38	11.92	-0.66	-5.25%	11.91	12.42	401692	48441	8.29%
2025-08-28	12.61	12.58	-0.22	-1.72%	12.14	13.08	405770	50892	8.38%
2025-08-27	13.17	12.80	-0.58	-4.33%	12.75	13.42	532923	69828	11.00%
2025-08-26	12.78	13.38	0.23	1.75%	12.33	13.42	791456	103155	16.34%
2025-08-25	12.81	13.15	0.66	5.28%	12.54	13.16	817265	105648	16.87%
2025-08-22	11.96	12.49	0.56	4.69%	11.92	12.66	569302	70637	11.75%
2025-08-21	12.13	11.93	-0.20	-1.65%	11.86	12.15	163477	19555	3.37%
2025-08-20	12.08	12.13	-0.01	-0.08%	11.94	12.21	156701	18917	3.23%
2025-08-19	11.99	12.14	0.19	1.59%	11.85	12.24	254537	30801	5.25%
2025-08-18	11.68	11.95	0.27	2.31%	11.68	12.09	266470	31856	5.50%
2025-08-15	11.43	11.68	0.21	1.83%	11.43	11.75	167562	19522	3.46%
2025-08-14	11.86	11.47	-0.40	-3.37%	11.37	11.90	213237	24688	4.40%
2025-08-13	11.80	11.87	0.06	0.51%	11.73	11.90	140318	16599	2.90%
2025-08-12	12.00	11.81	-0.19	-1.58%	11.72	12.05	170352	20160	3.52%
2025-08-11	11.84	12.00	0.13	1.10%	11.84	12.05	161473	19344	3.33%
2025-08-08	12.07	11.87	-0.26	-2.14%	11.81	12.08	216914	25808	4.48%
2025-08-07	12.20	12.13	-0.36	-2.88%	11.98	12.27	354678	42915	7.32%
2025-08-06	11.74	12.49	0.73	6.21%	11.70	12.53	506482	61772	10.46%
2025-08-05	11.77	11.76	0.02	0.17%	11.67	11.89	140091	16452	2.89%
2025-08-04	11.65	11.74	0.03	0.26%	11.55	11.75	139181	16218	2.87%
2025-08-01	11.53	11.71	0.14	1.21%	11.46	11.80	162601	18889	3.36%
2025-07-31	11.40	11.57	0.17	1.49%	11.36	11.89	227444	26512	4.70%
2025-07-30	11.58	11.40	-0.25	-2.15%	11.31	11.64	151303	17301	3.12%
2025-07-29	11.63	11.65	-0.06	-0.51%	11.50	11.70	152165	17620	3.14%
2025-07-28	11.80	11.71	0.01	0.09%	11.59	11.84	187196	21835	3.86%
2025-07-25	11.49	11.70	0.21	1.83%	11.44	11.88	303852	35541	6.27%
2025-07-24	11.42	11.49	0.11	0.97%	11.38	11.67	217480	25004	4.49%