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
2026-06-29	10.54	10.74	0.07	0.66%	10.39	10.87	542039	57858	1.49%
2026-06-26	11.06	10.67	-0.27	-2.47%	10.60	11.31	645243	70621	1.77%
2026-06-25	10.92	10.94	0.05	0.46%	10.75	11.08	523917	57090	1.44%
2026-06-24	11.00	10.89	-0.15	-1.36%	10.72	11.09	456385	49703	1.25%
2026-06-23	11.50	11.04	-0.51	-4.42%	10.99	11.54	621879	69624	1.71%
2026-06-22	11.18	11.55	0.35	3.13%	10.93	11.63	635965	71566	1.75%
2026-06-18	11.30	11.20	-0.18	-1.58%	11.14	11.46	462066	51988	1.27%
2026-06-17	11.46	11.38	-0.10	-0.87%	11.25	11.64	439172	49965	1.21%
2026-06-16	11.20	11.48	0.31	2.78%	11.05	11.53	530213	60175	1.46%
2026-06-15	11.20	11.17	-0.03	-0.27%	11.03	11.31	486422	54231	1.34%
2026-06-12	11.36	11.20	0.01	0.09%	11.13	11.50	638101	72024	1.75%
2026-06-11	11.08	11.19	-0.09	-0.80%	11.04	11.36	529859	59271	1.45%
2026-06-10	11.08	11.28	0.02	0.18%	10.86	11.45	566342	62691	1.55%
2026-06-09	11.07	11.26	0.29	2.64%	10.82	11.33	431807	48051	3.20%
2026-06-08	11.20	10.97	-0.48	-4.19%	10.81	11.35	549740	60855	4.08%
2026-06-05	11.88	11.45	-0.47	-3.94%	11.34	11.92	688383	79504	5.11%
2026-06-04	11.80	11.92	-0.12	-1.00%	11.58	12.09	445495	52796	3.31%
2026-06-03	12.34	12.04	-0.12	-0.99%	11.89	12.46	541890	66213	4.02%
2026-06-02	13.07	12.16	-0.83	-6.39%	12.12	13.08	657591	81565	4.88%
2026-06-01	13.24	12.99	-0.26	-1.96%	12.98	13.71	547384	72759	4.06%
2026-05-29	14.30	13.25	-0.78	-5.56%	13.16	14.35	654862	88566	4.86%
2026-05-28	13.82	14.03	0.23	1.67%	13.53	14.16	566484	78548	4.20%
2026-05-27	13.53	13.80	0.18	1.32%	13.53	14.47	792689	111545	5.88%
2026-05-26	13.74	13.62	-0.18	-1.30%	13.22	13.86	581367	78586	4.31%
2026-05-25	14.44	13.80	-0.64	-4.43%	13.72	14.46	683593	94995	5.07%
2026-05-22	14.41	14.44	0.38	2.70%	14.15	14.63	530040	76395	3.93%
2026-05-21	14.99	14.06	-0.99	-6.58%	14.02	15.08	654447	95374	4.86%
2026-05-20	14.37	15.05	0.41	2.80%	14.23	15.16	754572	111248	5.60%
2026-05-19	14.81	14.64	-0.27	-1.81%	14.54	15.09	499272	73375	3.70%
2026-05-18	14.32	14.91	0.33	2.26%	14.27	15.28	712584	105517	5.29%
2026-05-15	14.90	14.58	-0.75	-4.89%	14.25	15.00	1003444	146015	7.45%
2026-05-14	15.33	15.33	0.07	0.46%	15.03	15.85	982989	151731	7.29%
2026-05-13	15.25	15.26	-0.21	-1.36%	15.00	15.36	718306	108949	5.33%
2026-05-12	15.20	15.47	0.39	2.59%	15.06	15.79	1102916	169675	8.18%
2026-05-11	14.77	15.08	0.58	4.00%	14.77	15.61	969343	147019	7.19%
2026-05-08	14.44	14.50	0.07	0.49%	14.21	14.60	606211	87326	4.50%
2026-05-07	14.58	14.43	-0.15	-1.03%	14.37	14.92	683018	99570	5.07%
2026-05-06	14.48	14.58	0.15	1.04%	14.30	14.78	900898	131239	6.68%
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%