爱丽家居 (603221) - 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
2025-12-16	12.41	12.86	0.36	2.88%	12.31	13.72	115648	14894	4.77%
2025-12-15	12.49	12.50	-0.02	-0.16%	12.35	12.70	55532	6965	2.29%
2025-12-12	12.44	12.52	0.07	0.56%	12.35	13.25	81617	10380	3.37%
2025-12-11	12.58	12.45	-0.16	-1.27%	12.30	12.70	37481	4679	1.55%
2025-12-10	12.51	12.61	0.10	0.80%	12.40	12.72	41542	5222	1.71%
2025-12-09	12.45	12.51	0.03	0.24%	12.32	12.64	46143	5767	1.90%
2025-12-08	12.18	12.48	0.37	3.06%	12.05	12.80	59978	7484	2.48%
2025-12-05	12.02	12.11	0.17	1.42%	11.83	12.14	22789	2744	0.94%
2025-12-04	12.25	11.94	-0.31	-2.53%	11.92	12.27	28585	3437	1.18%
2025-12-03	12.40	12.25	-0.20	-1.61%	12.18	12.63	23620	2910	0.97%
2025-12-02	12.29	12.45	0.16	1.30%	12.15	12.50	28380	3509	1.17%
2025-12-01	12.26	12.29	0.02	0.16%	12.25	12.50	24825	3065	1.02%
2025-11-28	12.05	12.27	0.26	2.16%	11.86	12.36	34903	4244	1.44%
2025-11-27	11.93	12.01	0.19	1.61%	11.83	12.09	30673	3673	1.27%
2025-11-26	11.95	11.82	-0.18	-1.50%	11.74	12.13	29743	3544	1.23%
2025-11-25	11.88	12.00	0.20	1.69%	11.79	12.05	34066	4070	1.41%
2025-11-24	11.71	11.80	0.09	0.77%	11.59	12.25	42627	5037	1.76%
2025-11-21	12.25	11.71	-0.62	-5.03%	11.71	12.44	52499	6300	2.17%
2025-11-20	12.71	12.33	-0.34	-2.68%	12.18	12.76	38922	4824	1.61%
2025-11-19	12.62	12.67	0.03	0.24%	12.53	12.86	34331	4348	1.42%
2025-11-18	12.69	12.64	-0.10	-0.78%	12.47	12.79	36209	4563	1.49%
2025-11-17	13.00	12.74	-0.19	-1.47%	12.70	13.03	32348	4138	1.34%
2025-11-14	12.73	12.93	0.20	1.57%	12.65	13.12	52564	6813	2.17%
2025-11-13	12.66	12.73	0.07	0.55%	12.50	12.77	40034	5071	1.65%
2025-11-12	12.46	12.66	0.23	1.85%	12.35	12.82	57506	7245	2.37%
2025-11-11	12.31	12.43	0.09	0.73%	12.24	12.65	41856	5218	1.73%
2025-11-10	12.16	12.34	0.20	1.65%	12.06	12.34	34214	4187	1.41%
2025-11-07	12.08	12.14	-0.03	-0.25%	12.08	12.28	27633	3367	1.14%
2025-11-06	12.13	12.17	0.01	0.08%	12.03	12.19	23881	2892	0.99%
2025-11-05	12.09	12.16	0.06	0.50%	12.03	12.21	35305	4290	1.46%
2025-11-04	12.09	12.10	0.01	0.08%	11.98	12.12	26977	3253	1.11%
2025-11-03	12.10	12.09	0.04	0.33%	12.01	12.14	21828	2635	0.90%
2025-10-31	11.95	12.05	0.14	1.18%	11.92	12.08	28440	3414	1.17%
2025-10-30	12.18	11.91	-0.25	-2.06%	11.87	12.23	42506	5100	1.75%
2025-10-29	12.29	12.16	-0.14	-1.14%	11.85	12.34	58189	7029	2.40%
2025-10-28	12.48	12.30	-0.34	-2.69%	12.18	12.59	57259	7036	2.36%
2025-10-27	12.67	12.64	0.09	0.72%	12.46	12.83	41412	5240	1.71%
2025-10-24	12.52	12.55	-0.01	-0.08%	12.46	12.70	28884	3638	1.19%
2025-10-23	12.37	12.56	0.15	1.21%	12.24	12.59	39958	4970	1.65%
2025-10-22	12.26	12.41	0.09	0.73%	12.25	12.47	29436	3646	1.22%
2025-10-21	12.03	12.32	0.27	2.24%	11.99	12.33	37025	4507	1.53%
2025-10-20	12.16	12.05	0.01	0.08%	11.99	12.24	35907	4339	1.48%
2025-10-17	12.40	12.04	-0.36	-2.90%	12.00	12.45	45493	5553	1.88%
2025-10-16	12.55	12.40	-0.14	-1.12%	12.35	12.88	57709	7257	2.38%
2025-10-15	12.30	12.54	0.19	1.54%	12.27	12.57	39027	4861	1.61%
2025-10-14	12.35	12.35	0.08	0.65%	12.23	12.60	52603	6533	2.17%
2025-10-13	12.65	12.27	-0.07	-0.57%	11.82	12.65	55558	6778	2.29%
2025-10-10	12.07	12.34	0.20	1.65%	12.05	12.56	57733	7161	2.38%
2025-10-09	12.52	12.14	-0.38	-3.04%	12.12	12.52	63307	7734	2.61%
2025-09-30	12.41	12.52	0.12	0.97%	12.40	12.65	68101	8535	2.81%
2025-09-29	12.15	12.40	-0.01	-0.08%	11.62	12.72	119857	14577	4.95%
2025-09-26	12.44	12.41	0.06	0.49%	12.18	12.92	101822	12746	4.20%
2025-09-25	12.33	12.35	-0.16	-1.28%	12.13	12.52	119884	14770	4.95%
2025-09-24	13.22	12.51	-1.17	-8.55%	12.33	13.27	179117	22559	7.39%
2025-09-23	13.30	13.68	0.30	2.24%	13.26	14.65	280220	38714	11.57%
2025-09-22	13.07	13.38	0.22	1.67%	13.04	13.40	80693	10674	3.33%
2025-09-19	12.97	13.16	0.25	1.94%	12.81	13.32	85782	11222	3.54%
2025-09-18	13.27	12.91	-0.36	-2.71%	12.81	13.27	128761	16785	5.31%
2025-09-17	12.99	13.27	0.28	2.16%	12.92	13.48	141615	18743	5.85%
2025-09-16	12.82	12.99	0.18	1.41%	12.69	13.02	101953	13141	4.21%
2025-09-15	12.54	12.81	0.23	1.83%	12.50	12.98	128906	16468	5.32%
2025-09-12	12.45	12.58	0.12	0.96%	12.39	12.66	77480	9711	3.20%
2025-09-11	12.37	12.46	0.05	0.40%	12.23	12.47	50571	6251	2.09%
2025-09-10	12.38	12.41	0.03	0.24%	12.27	12.43	36165	4467	1.49%
2025-09-09	12.54	12.38	-0.17	-1.35%	12.33	12.54	48367	6002	2.00%
2025-09-08	12.40	12.55	0.15	1.21%	12.30	12.56	79508	9917	3.28%