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
2025-10-31	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%
2025-09-05	12.20	12.40	0.11	0.90%	12.15	12.44	55174	6791	2.28%
2025-09-04	12.10	12.29	0.20	1.65%	11.95	12.35	59394	7248	2.45%
2025-09-03	12.20	12.09	-0.26	-2.11%	12.01	12.29	48164	5860	1.99%
2025-09-02	12.21	12.35	0.13	1.06%	11.93	12.60	92980	11392	3.84%
2025-09-01	12.15	12.22	0.06	0.49%	12.06	12.22	35937	4367	1.48%
2025-08-29	12.22	12.16	-0.15	-1.22%	12.13	12.31	40042	4881	1.65%
2025-08-28	12.23	12.31	0.09	0.74%	11.98	12.31	75250	9170	3.11%
2025-08-27	12.45	12.22	-0.24	-1.93%	12.21	12.52	90297	11178	3.73%
2025-08-26	12.48	12.46	-0.07	-0.56%	12.43	12.52	70229	8758	2.90%
2025-08-25	12.56	12.53	-0.03	-0.24%	12.45	12.59	97768	12238	4.04%
2025-08-22	12.51	12.56	-0.06	-0.48%	12.46	12.62	131642	16478	5.43%
2025-08-21	12.89	12.62	-1.03	-7.55%	12.56	13.00	296208	37778	12.23%
2025-08-20	13.77	13.65	-1.52	-10.02%	13.65	14.30	173743	23888	7.17%
2025-08-19	16.94	15.17	-1.68	-9.97%	15.17	17.60	424106	67344	17.51%
2025-08-18	16.85	16.85	1.53	9.99%	16.85	16.85	15727	2650	0.65%
2025-08-15	15.32	15.32	1.39	9.98%	15.32	15.32	44256	6779	1.83%
2025-08-14	13.93	13.93	1.27	10.03%	13.93	13.93	21686	3020	0.90%
2025-08-13	11.54	12.66	1.15	9.99%	11.42	12.66	115883	14404	4.78%
2025-08-12	11.60	11.51	-0.02	-0.17%	11.45	11.71	47325	5461	1.95%
2025-08-11	11.63	11.53	-0.01	-0.09%	11.48	11.65	44188	5103	1.82%
2025-08-08	11.45	11.54	-0.01	-0.09%	11.43	11.57	49682	5719	2.05%
2025-08-07	11.39	11.55	0.18	1.58%	11.32	11.55	66278	7598	2.74%
2025-08-06	11.37	11.37	0.06	0.53%	11.25	11.51	61830	7040	2.55%
2025-08-05	11.21	11.31	0.07	0.62%	11.19	11.39	72925	8217	3.01%
2025-08-04	11.00	11.24	0.09	0.81%	10.98	11.47	116212	13103	4.80%
2025-08-01	10.73	11.15	0.30	2.76%	10.73	11.22	115909	12779	4.78%
2025-07-31	11.29	10.85	-0.46	-4.07%	10.80	12.44	165018	18681	6.81%
2025-07-30	11.28	11.31	0.11	0.98%	11.08	11.33	47788	5368	1.97%
2025-07-29	11.21	11.20	-0.01	-0.09%	11.01	11.30	62792	7024	2.59%
2025-07-28	11.37	11.21	-0.13	-1.15%	11.18	11.38	31860	3588	1.32%
2025-07-25	11.38	11.34	0.01	0.09%	11.24	11.47	34456	3903	1.42%
2025-07-24	11.43	11.33	-0.01	-0.09%	11.28	11.44	38311	4349	1.58%