阿尔特 sz.300825
12.68
0.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.92 | 13.20 | 12.50 | 12.68 | 0.00% | 5.88 | 9.49% |
| 2026-05-21 | 13.20 | 13.74 | 12.63 | 12.68 | -4.08% | 7.53 | 11.75% |
| 2026-05-20 | 12.92 | 13.88 | 12.81 | 13.22 | +0.53% | 10.25 | 15.75% |
| 2026-05-19 | 11.62 | 13.22 | 11.52 | 13.15 | +11.54% | 8.53 | 14.30% |
| 2026-05-18 | 11.68 | 12.17 | 11.04 | 11.79 | +4.15% | 5.88 | 10.46% |
| 2026-05-15 | 10.92 | 11.57 | 10.92 | 11.32 | +4.33% | 3.69 | 6.70% |
| 2026-05-14 | 10.78 | 11.07 | 10.64 | 10.85 | +0.65% | 1.99 | 3.78% |
| 2026-05-13 | 10.56 | 10.90 | 10.50 | 10.78 | +2.18% | 1.57 | 3.01% |
| 2026-05-12 | 10.53 | 10.67 | 10.33 | 10.55 | +0.09% | 1.62 | 3.19% |
| 2026-05-11 | 10.35 | 10.68 | 10.30 | 10.54 | +2.13% | 1.58 | 3.09% |
| 2026-05-08 | 10.09 | 10.39 | 10.05 | 10.32 | +2.28% | 1.71 | 3.43% |
| 2026-05-07 | 9.96 | 10.18 | 9.91 | 10.09 | +1.31% | 1.42 | 2.92% |
| 2026-05-06 | 9.88 | 10.06 | 9.78 | 9.96 | +1.32% | 1.40 | 2.90% |
| 2026-04-30 | 9.87 | 10.03 | 9.75 | 9.83 | -0.41% | 1.56 | 3.26% |
| 2026-04-29 | 9.15 | 10.00 | 9.11 | 9.87 | +9.18% | 3.27 | 6.95% |
| 2026-04-28 | 9.15 | 9.48 | 8.98 | 9.04 | -2.06% | 0.93 | 2.10% |
| 2026-04-27 | 8.80 | 9.29 | 8.78 | 9.23 | +5.25% | 1.12 | 2.55% |
| 2026-04-24 | 8.76 | 8.86 | 8.61 | 8.77 | -0.34% | 0.43 | 1.01% |
| 2026-04-23 | 8.96 | 8.98 | 8.73 | 8.80 | -1.46% | 0.48 | 1.12% |
| 2026-04-22 | 9.02 | 9.02 | 8.86 | 8.93 | -0.89% | 0.47 | 1.09% |