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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.45 | 11.49 | 11.18 | 11.24 | -2.35% | 2.96 | 5.44% |
| 2025-07-21 | 11.51 | 11.64 | 11.35 | 11.51 | -0.26% | 3.43 | 6.16% |
| 2025-07-18 | 11.37 | 12.10 | 11.33 | 11.54 | -0.94% | 6.39 | 11.34% |
| 2025-07-17 | 11.10 | 11.77 | 11.08 | 11.65 | +5.33% | 6.00 | 10.83% |
| 2025-07-16 | 10.58 | 11.23 | 10.57 | 11.06 | +4.93% | 4.41 | 8.30% |
| 2025-07-15 | 10.61 | 10.65 | 10.37 | 10.54 | -0.66% | 1.05 | 2.07% |
| 2025-07-14 | 10.59 | 10.68 | 10.52 | 10.61 | +0.28% | 0.80 | 1.56% |
| 2025-07-11 | 10.51 | 10.65 | 10.44 | 10.58 | +0.67% | 0.86 | 1.68% |
| 2025-07-10 | 10.53 | 10.63 | 10.39 | 10.51 | -0.57% | 1.03 | 2.02% |
| 2025-07-09 | 10.61 | 10.70 | 10.54 | 10.57 | -0.38% | 0.87 | 1.70% |
| 2025-07-08 | 10.48 | 10.62 | 10.46 | 10.61 | +1.24% | 0.79 | 1.55% |
| 2025-07-07 | 10.53 | 10.55 | 10.43 | 10.48 | -0.57% | 0.67 | 1.33% |
| 2025-07-04 | 10.69 | 10.71 | 10.47 | 10.54 | -1.22% | 1.00 | 1.95% |
| 2025-07-03 | 10.64 | 10.75 | 10.61 | 10.67 | -0.28% | 0.77 | 1.48% |
| 2025-07-02 | 10.76 | 10.78 | 10.60 | 10.70 | -0.93% | 1.25 | 2.41% |
| 2025-07-01 | 10.76 | 10.93 | 10.63 | 10.80 | -0.09% | 1.26 | 2.41% |
| 2025-06-30 | 10.75 | 10.89 | 10.74 | 10.81 | +1.41% | 1.24 | 2.36% |
| 2025-06-27 | 10.65 | 10.75 | 10.59 | 10.66 | +0.95% | 1.07 | 2.06% |
| 2025-06-26 | 10.83 | 11.00 | 10.55 | 10.56 | -0.47% | 1.71 | 3.29% |
| 2025-06-25 | 10.54 | 10.64 | 10.47 | 10.61 | +0.28% | 1.14 | 2.23% |