当前位置: 爱股网 > 股票行情 > 爱丽家居(603221)股票行情

爱丽家居(603221)股票行情

爱丽家居(603221)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

爱丽家居(603221)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.47	11.28	-0.19	-1.66%	11.22	11.61	18605	2116.42	0.77%
2026-03-25	11.45	11.47	0.10	0.88%	11.32	11.55	30388	3487.43	1.25%
2026-03-24	10.91	11.37	0.58	5.38%	10.84	11.37	28381	3152.74	1.17%
2026-03-23	11.46	10.79	-0.96	-8.17%	10.69	11.63	40903	4541.36	1.69%
2026-03-20	12.06	11.75	-0.32	-2.65%	11.72	12.19	25393	3020.88	1.05%
2026-03-19	12.26	12.07	-0.35	-2.82%	12.01	12.38	22003	2669.28	0.91%
2026-03-18	12.21	12.42	0.25	2.05%	12.06	12.43	23345	2865.90	0.96%
2026-03-17	12.41	12.17	-0.18	-1.46%	12.16	12.45	15003	1845.39	0.62%
2026-03-16	12.38	12.35	-0.12	-0.96%	12.25	12.54	19629	2425.83	0.81%
2026-03-13	12.50	12.47	-0.07	-0.56%	12.36	12.69	20784	2607.65	0.86%
2026-03-12	12.62	12.54	-0.08	-0.63%	12.42	12.74	24307	3044.81	1.00%
2026-03-11	12.85	12.62	-0.17	-1.33%	12.56	12.97	39082	4974.37	1.61%
2026-03-10	12.30	12.79	0.59	4.84%	12.13	12.79	41493	5187.51	1.71%
2026-03-09	12.23	12.20	-0.13	-1.05%	12.03	12.39	23522	2862.84	0.97%
2026-03-06	11.90	12.33	0.36	3.01%	11.90	12.36	28321	3456.59	1.17%
2026-03-05	11.95	11.97	0.11	0.93%	11.88	12.09	22651	2712.42	0.93%
2026-03-04	11.80	11.86	-0.06	-0.50%	11.65	11.95	26614	3138.13	1.10%
2026-03-03	12.26	11.92	-0.34	-2.77%	11.87	12.35	31825	3846.78	1.31%
2026-03-02	12.60	12.26	-0.54	-4.22%	12.00	12.60	44351	5445.31	1.83%
2026-02-27	12.79	12.80	-0.02	-0.16%	12.64	12.85	26963	3432.09	1.11%
2026-02-26	12.91	12.82	-0.09	-0.70%	12.74	12.96	23777	3047.75	0.98%
2026-02-25	12.91	12.91	0.00	0.00%	12.82	13.10	27293	3535.23	1.13%
2026-02-24	12.76	12.91	0.25	1.97%	12.70	12.94	20975	2700.29	0.87%
2026-02-13	12.75	12.66	-0.09	-0.71%	12.65	12.89	23332	2979.12	0.96%
2026-02-12	13.00	12.75	-0.30	-2.30%	12.74	13.05	33285	4283.16	1.37%
2026-02-11	13.10	13.05	-0.11	-0.84%	12.95	13.18	27301	3569.77	1.13%
2026-02-10	13.11	13.16	0.05	0.38%	13.03	13.23	34162	4493.48	1.41%
2026-02-09	13.41	13.11	-0.19	-1.43%	13.10	13.49	38515	5082.65	1.59%
2026-02-06	13.21	13.30	0.09	0.68%	13.08	13.38	33273	4411.86	1.37%
2026-02-05	13.17	13.21	-0.03	-0.23%	13.16	13.42	32627	4338.16	1.35%
2026-02-04	13.07	13.24	0.08	0.61%	13.05	13.30	30257	3992.59	1.25%
2026-02-03	13.10	13.16	0.20	1.54%	12.89	13.16	30446	3970.70	1.26%
2026-02-02	13.03	12.96	-0.19	-1.44%	12.94	13.39	46575	6123.89	1.92%
2026-01-30	12.88	13.15	0.25	1.94%	12.70	13.19	43962	5721.15	1.81%
2026-01-29	12.89	12.90	0.05	0.39%	12.65	13.12	39172	5066.19	1.62%
2026-01-28	12.90	12.85	-0.13	-1.00%	12.79	13.22	39013	5049.22	1.61%
2026-01-27	13.11	12.98	-0.19	-1.44%	12.57	13.15	51010	6537.13	2.11%
2026-01-26	13.35	13.17	-0.47	-3.45%	12.93	13.55	89535	11769.48	3.70%
2026-01-23	13.83	13.64	-0.18	-1.30%	13.57	13.88	55179	7530.78	2.28%
2026-01-22	13.41	13.82	0.27	1.99%	13.41	13.99	84305	11616.90	3.48%
2026-01-21	13.78	13.55	-0.28	-2.02%	13.48	13.82	60732	8253.32	2.51%
2026-01-20	13.68	13.83	0.15	1.10%	13.51	13.87	77605	10629.81	3.20%
2026-01-19	13.00	13.68	0.54	4.11%	12.81	13.76	110822	14961.82	4.57%
2026-01-16	13.68	13.14	-0.44	-3.24%	13.07	13.70	93989	12450.05	3.88%
2026-01-15	13.33	13.58	0.24	1.80%	13.24	13.82	153031	20838.99	6.32%
2026-01-14	13.14	13.34	0.20	1.52%	13.02	13.56	115376	15327.80	4.76%
2026-01-13	13.40	13.14	-0.24	-1.79%	13.11	13.43	90799	12025.08	3.75%
2026-01-12	13.52	13.38	-0.14	-1.04%	13.28	13.65	96947	12954.00	4.00%
2026-01-09	13.75	13.52	-0.22	-1.60%	13.37	13.76	91889	12400.42	3.79%
2026-01-08	13.70	13.74	-0.40	-2.83%	13.52	13.94	127216	17447.05	5.25%
2026-01-07	14.29	14.14	-0.12	-0.84%	14.01	14.80	127090	18258.65	5.25%
2026-01-06	14.69	14.26	-0.15	-1.04%	14.17	15.30	215322	31261.46	8.89%
2026-01-05	13.10	14.41	1.31	10.00%	13.00	14.41	213390	29239.71	8.81%
2025-12-31	13.12	13.10	-0.02	-0.15%	12.86	13.27	216942	28339.21	8.95%
2025-12-30	12.40	13.12	0.73	5.89%	12.40	13.63	251268	33651.58	10.37%
2025-12-29	12.46	12.39	-0.11	-0.88%	12.20	12.50	61276	7560.51	2.53%
2025-12-26	12.53	12.50	-0.13	-1.03%	12.38	12.89	85539	10773.55	3.53%
2025-12-25	12.75	12.63	-0.10	-0.79%	12.53	13.00	84280	10716.88	3.48%
2025-12-24	12.72	12.73	-0.03	-0.24%	12.18	12.73	120677	15036.37	4.98%
2025-12-23	13.25	12.76	-0.60	-4.49%	12.70	13.28	125937	16242.55	5.20%
2025-12-22	13.48	13.36	-0.19	-1.40%	13.27	13.69	128315	17204.39	5.30%
2025-12-19	14.50	13.55	-0.41	-2.94%	13.39	14.50	243796	33436.54	10.06%
2025-12-18	12.59	13.96	1.27	10.01%	12.59	13.96	126851	17106.36	5.24%
2025-12-17	13.11	12.69	-0.17	-1.32%	12.47	13.22	81680	10377.26	3.37%
2025-12-16	12.41	12.86	0.36	2.88%	12.31	13.72	115648	14894.43	4.77%
2025-12-15	12.49	12.50	-0.02	-0.16%	12.35	12.70	55532	6965.32	2.29%
2025-12-12	12.44	12.52	0.07	0.56%	12.35	13.25	81617	10380.03	3.37%
2025-12-11	12.58	12.45	-0.16	-1.27%	12.30	12.70	37481	4679.67	1.55%
2025-12-10	12.51	12.61	0.10	0.80%	12.40	12.72	41542	5222.95	1.71%
2025-12-09	12.45	12.51	0.03	0.24%	12.32	12.64	46143	5767.53	1.90%
2025-12-08	12.18	12.48	0.37	3.06%	12.05	12.80	59978	7484.67	2.48%
2025-12-05	12.02	12.11	0.17	1.42%	11.83	12.14	22789	2744.41	0.94%
2025-12-04	12.25	11.94	-0.31	-2.53%	11.92	12.27	28585	3437.57	1.18%
2025-12-03	12.40	12.25	-0.20	-1.61%	12.18	12.63	23620	2910.54	0.97%
2025-12-02	12.29	12.45	0.16	1.30%	12.15	12.50	28380	3509.41	1.17%
2025-12-01	12.26	12.29	0.02	0.16%	12.25	12.50	24825	3065.10	1.02%
2025-11-28	12.05	12.27	0.26	2.16%	11.86	12.36	34903	4244.86	1.44%
2025-11-27	11.93	12.01	0.19	1.61%	11.83	12.09	30673	3673.74	1.27%
2025-11-26	11.95	11.82	-0.18	-1.50%	11.74	12.13	29743	3544.12	1.23%
2025-11-25	11.88	12.00	0.20	1.69%	11.79	12.05	34066	4070.74	1.41%

上证大盘股票行情在线 K线走势图

爱丽家居(603221)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58