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
2026-06-16	12.24	11.97	-0.29	-2.37%	11.70	12.24	35168	4174	1.45%
2026-06-15	12.51	12.26	-0.25	-2.00%	11.93	12.70	37861	4637	1.56%
2026-06-12	12.26	12.51	0.30	2.46%	12.12	12.89	48232	6063	1.99%
2026-06-11	11.89	12.21	0.13	1.08%	11.60	12.26	24049	2884	0.99%
2026-06-10	12.18	12.08	-0.16	-1.31%	11.90	12.48	28900	3515	1.19%
2026-06-09	12.28	12.24	0.03	0.25%	12.04	12.47	21974	2692	0.91%
2026-06-08	12.20	12.21	-0.29	-2.32%	12.02	12.78	29735	3657	1.23%
2026-06-05	12.69	12.50	-0.10	-0.79%	12.30	12.85	23303	2916	0.96%
2026-06-04	12.35	12.60	0.13	1.04%	12.28	12.98	34362	4371	1.42%
2026-06-03	12.82	12.47	-0.26	-2.04%	12.28	13.02	31540	3965	1.30%
2026-06-02	13.04	12.73	-0.19	-1.47%	12.56	13.12	24711	3157	1.02%
2026-06-01	12.27	12.92	0.63	5.13%	12.11	13.32	43201	5554	1.78%
2026-05-29	12.85	12.29	-0.55	-4.28%	12.15	12.91	37054	4598	1.53%
2026-05-28	12.91	12.84	-0.09	-0.70%	12.43	13.20	38897	4992	1.61%
2026-05-27	13.38	12.93	-0.47	-3.51%	12.86	13.69	52303	6899	2.16%
2026-05-26	12.80	13.40	0.56	4.36%	12.70	13.80	102660	13846	4.24%
2026-05-25	12.61	12.84	0.38	3.05%	12.26	12.84	38142	4790	1.57%
2026-05-22	12.61	12.46	-0.11	-0.88%	12.32	12.74	34698	4339	1.43%
2026-05-21	12.62	12.57	-0.07	-0.55%	12.49	12.84	52281	6630	2.16%
2026-05-20	12.12	12.64	0.49	4.03%	12.06	12.71	69357	8600	2.86%
2026-05-19	11.98	12.15	0.16	1.33%	11.84	12.20	27496	3310	1.13%
2026-05-18	12.05	11.99	-0.18	-1.48%	11.82	12.16	35979	4290	1.49%
2026-05-15	12.11	12.17	0.11	0.91%	11.97	12.35	33165	4021	1.37%
2026-05-14	12.10	12.06	0.04	0.33%	11.96	12.31	34375	4176	1.42%
2026-05-13	12.15	12.02	-0.05	-0.41%	11.95	12.20	29272	3523	1.21%
2026-05-12	12.28	12.07	-0.26	-2.11%	12.04	12.45	40472	4927	1.67%
2026-05-11	12.48	12.33	-0.11	-0.88%	12.31	12.69	32914	4081	1.36%
2026-05-08	12.47	12.44	-0.02	-0.16%	12.31	12.55	34054	4234	1.41%
2026-05-07	12.56	12.46	-0.12	-0.95%	12.45	12.99	44807	5655	1.85%
2026-05-06	12.58	12.58	0.03	0.24%	12.43	12.76	46123	5811	1.90%
2026-04-30	12.15	12.55	0.37	3.04%	12.15	12.63	54384	6791	2.24%
2026-04-29	12.18	12.18	-0.18	-1.46%	11.95	12.60	68207	8335	2.82%
2026-04-28	11.85	12.36	0.47	3.95%	11.80	12.85	111369	13718	4.60%
2026-04-27	11.84	11.89	-0.09	-0.75%	11.73	12.23	77718	9263	3.21%
2026-04-24	11.44	11.98	0.57	5.00%	11.30	12.23	95132	11215	3.93%
2026-04-23	11.26	11.41	0.13	1.15%	11.10	11.44	28797	3245	1.19%
2026-04-22	11.47	11.28	-0.14	-1.23%	11.23	11.47	17001	1923	0.70%
2026-04-21	11.41	11.42	0.02	0.18%	11.30	11.46	14155	1612	0.58%
2026-04-20	11.49	11.40	0.01	0.09%	11.28	11.49	12840	1459	0.53%
2026-04-17	11.55	11.39	-0.11	-0.96%	11.31	11.55	17519	1994	0.72%
2026-04-16	11.36	11.50	0.13	1.14%	11.23	11.52	15234	1738	0.63%
2026-04-15	11.46	11.37	-0.07	-0.61%	11.32	11.48	14208	1617	0.59%
2026-04-14	11.63	11.44	-0.11	-0.95%	11.24	11.63	20839	2372	0.86%
2026-04-13	11.59	11.55	0.05	0.43%	11.43	11.59	18930	2178	0.78%
2026-04-10	11.45	11.50	0.08	0.70%	11.40	11.63	22280	2572	0.92%
2026-04-09	11.54	11.42	-0.12	-1.04%	11.36	11.80	32986	3796	1.36%
2026-04-08	11.35	11.54	0.29	2.58%	11.29	11.63	17170	1976	0.71%
2026-04-07	10.89	11.25	0.31	2.83%	10.89	11.36	24204	2703	1.00%
2026-04-03	11.28	10.94	-0.39	-3.44%	10.89	11.48	25263	2789	1.04%
2026-04-02	11.63	11.33	-0.25	-2.16%	11.21	11.63	18179	2066	0.75%
2026-04-01	11.48	11.58	0.20	1.76%	11.42	11.73	23416	2710	0.97%
2026-03-31	11.55	11.38	-0.16	-1.39%	11.31	11.76	22241	2571	0.92%
2026-03-30	11.31	11.54	0.00	0.00%	11.29	11.57	23167	2647	0.96%
2026-03-27	11.26	11.54	0.26	2.30%	11.19	11.59	26265	3002	1.08%
2026-03-26	11.47	11.28	-0.19	-1.66%	11.22	11.61	18605	2116	0.77%
2026-03-25	11.45	11.47	0.10	0.88%	11.32	11.55	30388	3487	1.25%
2026-03-24	10.91	11.37	0.58	5.38%	10.84	11.37	28381	3152	1.17%
2026-03-23	11.46	10.79	-0.96	-8.17%	10.69	11.63	40903	4541	1.69%
2026-03-20	12.06	11.75	-0.32	-2.65%	11.72	12.19	25393	3020	1.05%
2026-03-19	12.26	12.07	-0.35	-2.82%	12.01	12.38	22003	2669	0.91%
2026-03-18	12.21	12.42	0.25	2.05%	12.06	12.43	23345	2865	0.96%
2026-03-17	12.41	12.17	-0.18	-1.46%	12.16	12.45	15003	1845	0.62%
2026-03-16	12.38	12.35	-0.12	-0.96%	12.25	12.54	19629	2425	0.81%
2026-03-13	12.50	12.47	-0.07	-0.56%	12.36	12.69	20784	2607	0.86%
2026-03-12	12.62	12.54	-0.08	-0.63%	12.42	12.74	24307	3044	1.00%
2026-03-11	12.85	12.62	-0.17	-1.33%	12.56	12.97	39082	4974	1.61%
2026-03-10	12.30	12.79	0.59	4.84%	12.13	12.79	41493	5187	1.71%
2026-03-09	12.23	12.20	-0.13	-1.05%	12.03	12.39	23522	2862	0.97%