阿特斯 (688472) - 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
2026-04-30	14.22	14.43	0.06	0.42%	14.21	14.53	766606	110239	5.69%
2026-04-29	13.90	14.37	0.62	4.51%	13.43	14.55	1287682	182477	9.55%
2026-04-28	13.53	13.75	0.98	7.67%	13.53	14.35	1541517	215034	11.44%
2026-04-27	12.91	12.77	-0.31	-2.37%	12.62	12.95	575473	73565	4.27%
2026-04-24	13.12	13.08	0.06	0.46%	13.01	13.30	448668	58944	3.33%
2026-04-23	13.22	13.02	-0.02	-0.15%	12.92	13.52	619404	81486	4.60%
2026-04-22	13.25	13.04	-0.30	-2.25%	12.90	13.30	602887	78678	4.47%
2026-04-21	13.39	13.34	-0.02	-0.15%	13.18	13.49	326735	43495	2.42%
2026-04-20	13.21	13.36	0.15	1.14%	13.15	13.53	410488	54878	3.05%
2026-04-17	13.30	13.21	-0.18	-1.34%	13.16	13.45	450508	59835	3.34%
2026-04-16	13.24	13.39	0.19	1.44%	13.09	13.45	404553	53955	3.00%
2026-04-15	13.46	13.20	-0.18	-1.35%	13.14	13.51	389122	51654	2.89%
2026-04-14	13.54	13.38	-0.11	-0.82%	13.18	13.59	506864	67712	3.76%
2026-04-13	13.08	13.49	0.29	2.20%	13.08	13.71	480915	64522	3.57%
2026-04-10	13.07	13.20	0.24	1.85%	13.05	13.45	403184	53561	2.99%
2026-04-09	13.12	12.96	-0.37	-2.78%	12.80	13.15	378225	49007	2.81%
2026-04-08	12.81	13.33	0.79	6.30%	12.71	13.35	496134	64923	3.68%
2026-04-07	12.53	12.54	-0.05	-0.40%	12.41	12.66	231387	29038	1.72%
2026-04-03	12.88	12.59	-0.24	-1.87%	12.55	12.92	336131	42693	2.49%
2026-04-02	13.15	12.83	-0.42	-3.17%	12.73	13.20	400950	51776	2.98%
2026-04-01	13.10	13.25	0.45	3.52%	12.83	13.59	535285	70748	3.97%
2026-03-31	13.35	12.80	-0.66	-4.90%	12.78	13.51	556189	72918	4.13%
2026-03-30	14.10	13.46	-0.68	-4.81%	13.13	14.16	740101	99831	5.49%
2026-03-27	13.70	14.14	0.14	1.00%	13.70	14.30	463743	65257	3.44%
2026-03-26	14.55	14.00	-0.40	-2.78%	13.96	14.66	539232	76670	4.00%
2026-03-25	14.51	14.40	-0.16	-1.10%	14.22	14.85	617800	89551	4.58%
2026-03-24	14.88	14.56	-0.17	-1.15%	13.80	14.99	778037	111441	5.77%
2026-03-23	14.72	14.73	-0.30	-2.00%	14.60	15.49	849203	127401	6.30%
2026-03-20	14.00	15.03	-0.11	-0.73%	13.92	15.83	1463352	217372	10.86%
2026-03-19	15.03	15.14	-0.25	-1.62%	15.03	15.46	674574	102556	5.01%
2026-03-18	15.31	15.39	0.44	2.94%	15.15	16.03	963393	149784	7.15%
2026-03-17	15.43	14.95	-0.49	-3.17%	14.90	15.80	653809	100172	4.85%
2026-03-16	15.84	15.44	-0.23	-1.47%	15.38	16.00	678972	106168	5.04%
2026-03-13	16.00	15.67	-0.38	-2.37%	15.59	16.14	920082	145994	6.83%
2026-03-12	15.60	16.05	0.45	2.88%	15.47	16.23	1273648	202690	9.45%
2026-03-11	14.60	15.60	0.98	6.70%	14.48	16.10	1492234	230865	11.07%
2026-03-10	14.35	14.62	0.15	1.04%	14.31	14.69	511935	74457	3.80%
2026-03-09	13.83	14.47	0.43	3.06%	13.72	14.67	680399	97240	5.05%
2026-03-06	13.57	14.04	0.40	2.93%	13.47	14.10	434477	60344	3.22%
2026-03-05	13.85	13.64	0.08	0.59%	13.53	13.95	311645	42710	2.31%
2026-03-04	13.71	13.56	-0.32	-2.31%	13.46	13.97	413646	56535	3.07%
2026-03-03	14.06	13.88	-0.14	-1.00%	13.84	14.64	606878	86058	4.50%
2026-03-02	14.03	14.02	-0.51	-3.51%	13.83	14.35	580295	81423	4.31%
2026-02-27	14.37	14.53	0.08	0.55%	14.35	14.64	332545	48289	2.47%
2026-02-26	14.75	14.45	-0.39	-2.63%	14.37	14.76	492848	71585	3.66%
2026-02-25	14.67	14.84	0.16	1.09%	14.62	15.06	400885	59641	2.97%
2026-02-24	14.55	14.68	0.38	2.66%	14.44	14.83	380109	55715	2.82%
2026-02-13	15.07	14.30	-0.74	-4.92%	14.26	15.08	631282	92559	4.68%
2026-02-12	14.98	15.04	-0.09	-0.59%	14.95	15.23	376258	56712	2.79%
2026-02-11	15.41	15.13	-0.14	-0.92%	15.11	15.57	375852	57421	2.79%
2026-02-10	15.70	15.27	-0.45	-2.86%	15.26	15.87	559380	86232	4.15%
2026-02-09	15.92	15.72	0.18	1.16%	15.64	16.30	734229	117513	5.45%
2026-02-06	15.10	15.54	0.17	1.11%	14.93	15.78	567798	87563	4.21%
2026-02-05	16.23	15.37	-1.32	-7.91%	15.27	16.23	898209	140519	6.66%
2026-02-04	15.74	16.69	0.97	6.17%	15.64	16.92	1232427	200522	9.14%
2026-02-03	15.10	15.72	0.85	5.72%	14.98	15.84	733791	113295	5.44%
2026-02-02	15.26	14.87	-0.41	-2.68%	14.85	15.55	521190	79213	3.87%
2026-01-30	15.79	15.28	-0.99	-6.08%	15.18	15.92	888240	137014	6.59%
2026-01-29	16.41	16.27	-0.14	-0.85%	16.09	16.98	811721	134022	6.02%
2026-01-28	16.88	16.41	-0.47	-2.78%	16.33	16.93	758491	125471	5.63%
2026-01-27	16.99	16.88	-0.22	-1.29%	16.12	17.26	1159371	192901	8.60%
2026-01-26	18.19	17.10	-0.95	-5.26%	16.97	18.35	1344091	234759	9.97%