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
2025-09-16	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%
2025-07-23	11.48	11.34	-0.13	-1.13%	11.32	11.55	35370	4041	1.46%
2025-07-22	11.50	11.47	-0.11	-0.95%	11.30	11.66	44337	5061	1.83%
2025-07-21	11.37	11.58	0.22	1.94%	11.31	11.61	53248	6123	2.20%
2025-07-18	11.22	11.36	0.15	1.34%	11.10	11.40	52168	5872	2.15%
2025-07-17	11.23	11.21	-0.01	-0.09%	11.17	11.32	30903	3472	1.28%
2025-07-16	11.22	11.22	0.06	0.54%	11.07	11.29	56542	6332	2.33%
2025-07-15	10.67	11.16	0.25	2.29%	10.65	11.20	122810	13479	5.07%
2025-07-14	11.44	10.91	-0.53	-4.63%	10.80	12.11	213289	24500	8.80%
2025-07-11	11.52	11.44	-0.11	-0.95%	11.36	11.59	48687	5557	2.01%
2025-07-10	11.43	11.55	0.06	0.52%	11.39	11.80	59506	6881	2.46%
2025-07-09	11.26	11.49	0.21	1.86%	11.20	11.50	71078	8077	2.93%
2025-07-08	11.32	11.28	0.01	0.09%	11.25	11.40	58191	6570	2.40%
2025-07-07	11.03	11.27	0.18	1.62%	11.03	11.29	50091	5621	2.07%
2025-07-04	11.10	11.09	-0.06	-0.54%	11.02	11.16	41871	4641	1.73%
2025-07-03	10.90	11.15	0.19	1.73%	10.90	11.17	44988	4975	1.86%
2025-07-02	10.99	10.96	-0.02	-0.18%	10.89	10.99	25401	2777	1.05%
2025-07-01	10.94	10.98	0.02	0.18%	10.87	10.98	30926	3379	1.28%
2025-06-30	10.91	10.96	0.05	0.46%	10.84	10.98	26437	2892	1.09%
2025-06-27	10.90	10.91	0.03	0.28%	10.83	10.92	21306	2317	0.88%
2025-06-26	10.94	10.88	-0.06	-0.55%	10.86	10.95	25274	2755	1.04%
2025-06-25	10.92	10.94	0.02	0.18%	10.83	10.98	34799	3793	1.44%
2025-06-24	10.76	10.92	0.19	1.77%	10.73	11.02	59868	6534	2.47%
2025-06-23	10.38	10.73	0.32	3.07%	10.26	10.76	57427	6094	2.37%
2025-06-20	10.50	10.41	-0.04	-0.38%	10.36	10.57	29003	3036	1.20%
2025-06-19	10.66	10.45	-0.16	-1.51%	10.40	10.66	48311	5062	1.99%
2025-06-18	10.70	10.61	-0.14	-1.30%	10.55	10.70	35450	3764	1.46%
2025-06-17	10.68	10.75	0.01	0.09%	10.64	10.85	40071	4298	1.65%
2025-06-16	10.65	10.74	0.09	0.85%	10.60	10.80	47729	5116	1.97%
2025-06-13	11.06	10.65	-0.39	-3.53%	10.63	11.06	80123	8612	3.31%
2025-06-12	11.31	11.22	-0.08	-0.71%	11.12	11.40	71575	8038	2.95%
2025-06-11	11.29	11.30	0.05	0.44%	11.21	11.41	73905	8353	3.05%
2025-06-10	11.52	11.25	-0.27	-2.34%	11.13	11.55	117701	13318	4.86%
2025-06-09	11.50	11.52	0.08	0.70%	11.44	11.59	122581	14123	5.06%