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
2025-09-16	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%
2025-07-23	11.16	11.38	0.14	1.25%	11.04	11.75	331296	37935	6.84%
2025-07-22	11.45	11.24	-0.27	-2.35%	11.18	11.49	263409	29648	5.44%
2025-07-21	11.51	11.51	-0.03	-0.26%	11.35	11.64	298355	34299	6.16%
2025-07-18	11.37	11.54	-0.11	-0.94%	11.33	12.10	549125	63942	11.34%
2025-07-17	11.10	11.65	0.59	5.33%	11.08	11.77	524400	60006	10.83%
2025-07-16	10.58	11.06	0.52	4.93%	10.57	11.23	402287	44148	8.30%
2025-07-15	10.61	10.54	-0.07	-0.66%	10.37	10.65	100034	10502	2.07%
2025-07-14	10.59	10.61	0.03	0.28%	10.52	10.68	75403	8003	1.56%
2025-07-11	10.51	10.58	0.07	0.67%	10.44	10.65	81302	8573	1.68%
2025-07-10	10.53	10.51	-0.06	-0.57%	10.39	10.63	97713	10256	2.02%
2025-07-09	10.61	10.57	-0.04	-0.38%	10.54	10.70	82555	8742	1.70%
2025-07-08	10.48	10.61	0.13	1.24%	10.46	10.62	74993	7941	1.55%
2025-07-07	10.53	10.48	-0.06	-0.57%	10.43	10.55	64212	6726	1.33%
2025-07-04	10.69	10.54	-0.13	-1.22%	10.47	10.71	94578	10017	1.95%
2025-07-03	10.64	10.67	-0.03	-0.28%	10.61	10.75	71783	7660	1.48%
2025-07-02	10.76	10.70	-0.10	-0.93%	10.60	10.78	116867	12478	2.41%
2025-07-01	10.76	10.80	-0.01	-0.09%	10.63	10.93	116629	12579	2.41%
2025-06-30	10.75	10.81	0.15	1.41%	10.74	10.89	114531	12374	2.36%
2025-06-27	10.65	10.66	0.10	0.95%	10.59	10.75	100021	10671	2.06%
2025-06-26	10.83	10.56	-0.05	-0.47%	10.55	11.00	159439	17141	3.29%
2025-06-25	10.54	10.61	0.03	0.28%	10.47	10.64	108241	11441	2.23%
2025-06-24	10.33	10.58	0.38	3.73%	10.32	10.60	159371	16712	3.29%
2025-06-23	9.78	10.20	0.32	3.24%	9.72	10.20	110875	11164	2.29%
2025-06-20	10.08	9.88	-0.26	-2.56%	9.88	10.21	97532	9763	2.01%
2025-06-19	10.06	10.14	0.01	0.10%	10.05	10.36	142953	14576	2.95%
2025-06-18	10.10	10.13	-0.03	-0.30%	9.98	10.15	80039	8048	1.65%
2025-06-17	10.19	10.16	-0.03	-0.29%	10.08	10.23	74322	7534	1.53%
2025-06-16	10.00	10.19	0.14	1.39%	9.99	10.25	90532	9171	1.87%
2025-06-13	10.37	10.05	-0.40	-3.83%	10.03	10.42	152243	15440	3.14%
2025-06-12	10.43	10.45	-0.05	-0.48%	10.30	10.50	94012	9790	1.94%
2025-06-11	10.40	10.50	0.14	1.35%	10.37	10.61	88662	9330	1.83%
2025-06-10	10.66	10.36	-0.29	-2.72%	10.22	10.72	140656	14649	2.90%
2025-06-09	10.63	10.65	0.23	2.21%	10.55	10.88	184397	19780	3.81%