阿拉丁(688179)股票行情 阿拉丁股票行情 688179股票行情_爱股网
阿拉丁(688179)股票行情
阿拉丁(688179)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 |
|---|
| 2025-10-27 | 12.30 | 12.33 | 0.15 | 1.23% | 12.21 | 12.45 | 36665 | 4523.34 | 1.10% | 0.00 |
| 2025-10-24 | 12.08 | 12.18 | 0.12 | 1.00% | 12.01 | 12.25 | 29589 | 3605.83 | 0.89% | 0.00 |
| 2025-10-23 | 12.31 | 12.06 | -0.25 | -2.03% | 11.89 | 12.31 | 50017 | 6020.00 | 1.50% | 0.00 |
| 2025-10-22 | 12.20 | 12.31 | 0.15 | 1.23% | 12.08 | 12.39 | 39243 | 4823.57 | 1.18% | 0.00 |
| 2025-10-21 | 12.08 | 12.16 | 0.11 | 0.91% | 12.03 | 12.24 | 25843 | 3140.20 | 0.78% | 0.00 |
| 2025-10-20 | 12.09 | 12.05 | 0.06 | 0.50% | 11.94 | 12.19 | 31921 | 3841.11 | 0.96% | 0.00 |
| 2025-10-17 | 12.50 | 11.99 | -0.40 | -3.23% | 11.96 | 12.51 | 53993 | 6574.38 | 1.62% | 0.00 |
| 2025-10-16 | 12.54 | 12.39 | -0.18 | -1.43% | 12.36 | 12.77 | 52754 | 6608.92 | 1.59% | 0.00 |
| 2025-10-15 | 12.42 | 12.57 | 0.12 | 0.96% | 12.35 | 12.58 | 54403 | 6778.66 | 1.64% | 0.00 |
| 2025-10-14 | 12.92 | 12.45 | -0.44 | -3.41% | 12.37 | 12.96 | 62774 | 7934.40 | 1.89% | 0.00 |
| 2025-10-13 | 12.70 | 12.89 | -0.11 | -0.85% | 12.50 | 12.96 | 57057 | 7285.58 | 1.72% | 0.00 |
| 2025-10-10 | 13.27 | 13.00 | -0.25 | -1.89% | 12.97 | 13.66 | 85719 | 11323.77 | 2.58% | 20.00 |
| 2025-10-09 | 13.07 | 13.25 | 0.22 | 1.69% | 13.02 | 13.39 | 73193 | 9682.12 | 2.20% | 0.00 |
| 2025-09-30 | 13.12 | 13.03 | -0.09 | -0.69% | 13.01 | 13.25 | 57669 | 7563.40 | 1.73% | 0.00 |
| 2025-09-29 | 12.87 | 13.12 | 0.29 | 2.26% | 12.87 | 13.29 | 94730 | 12365.61 | 2.85% | 0.00 |
| 2025-09-26 | 12.32 | 12.83 | 0.48 | 3.89% | 12.17 | 13.30 | 152940 | 19697.80 | 4.60% | 0.00 |
| 2025-09-25 | 12.30 | 12.35 | 0.01 | 0.08% | 12.24 | 12.53 | 44948 | 5569.51 | 1.35% | 0.00 |
| 2025-09-24 | 12.22 | 12.34 | 0.12 | 0.98% | 12.08 | 12.40 | 49648 | 6114.72 | 1.49% | 0.00 |
| 2025-09-23 | 12.44 | 12.22 | -0.21 | -1.69% | 11.91 | 12.55 | 66324 | 8036.02 | 1.99% | 0.00 |
| 2025-09-22 | 12.50 | 12.43 | -0.01 | -0.08% | 12.36 | 12.61 | 43416 | 5417.63 | 1.31% | 0.00 |
| 2025-09-19 | 12.63 | 12.44 | -0.20 | -1.58% | 12.33 | 12.75 | 59108 | 7385.00 | 1.78% | 0.00 |
| 2025-09-18 | 12.76 | 12.64 | -0.10 | -0.78% | 12.52 | 13.00 | 79777 | 10183.20 | 2.40% | 0.00 |
| 2025-09-17 | 12.71 | 12.74 | -0.02 | -0.16% | 12.65 | 12.96 | 43287 | 5540.69 | 1.30% | 0.00 |
| 2025-09-16 | 12.73 | 12.76 | 0.06 | 0.47% | 12.61 | 12.80 | 44701 | 5676.71 | 1.34% | 0.00 |
| 2025-09-15 | 12.85 | 12.70 | -0.25 | -1.93% | 12.68 | 12.99 | 56862 | 7275.63 | 1.71% | 2.00 |
| 2025-09-12 | 12.98 | 12.95 | -0.03 | -0.23% | 12.75 | 13.03 | 74709 | 9623.24 | 2.25% | 0.00 |
| 2025-09-11 | 12.79 | 12.98 | 0.14 | 1.09% | 12.60 | 13.00 | 65501 | 8421.54 | 1.97% | 0.00 |
| 2025-09-10 | 12.89 | 12.84 | -0.07 | -0.54% | 12.83 | 13.08 | 45647 | 5899.52 | 1.37% | 0.00 |
| 2025-09-09 | 13.16 | 12.91 | -0.27 | -2.05% | 12.80 | 13.22 | 69352 | 9003.60 | 2.09% | 0.00 |
| 2025-09-08 | 13.00 | 13.18 | 0.17 | 1.31% | 12.86 | 13.18 | 79577 | 10363.73 | 2.39% | 2.00 |
| 2025-09-05 | 12.87 | 13.01 | 0.21 | 1.64% | 12.78 | 13.04 | 68433 | 8847.20 | 2.06% | 0.00 |
| 2025-09-04 | 12.89 | 12.80 | -0.11 | -0.85% | 12.61 | 13.11 | 72278 | 9329.85 | 2.17% | 0.00 |
| 2025-09-03 | 13.00 | 12.91 | -0.12 | -0.92% | 12.85 | 13.19 | 66580 | 8679.48 | 2.00% | 0.00 |
| 2025-09-02 | 13.46 | 13.03 | -0.43 | -3.19% | 12.85 | 13.55 | 125190 | 16376.37 | 3.76% | 0.00 |
| 2025-09-01 | 13.43 | 13.46 | -0.11 | -0.81% | 13.35 | 13.73 | 97708 | 13219.80 | 2.94% | 0.00 |
| 2025-08-29 | 13.65 | 13.57 | -0.26 | -1.88% | 13.40 | 13.77 | 124226 | 16856.47 | 3.73% | 0.00 |
| 2025-08-28 | 14.48 | 13.83 | -1.26 | -8.35% | 13.31 | 14.50 | 290792 | 40383.46 | 8.74% | 0.00 |
| 2025-08-27 | 15.49 | 15.09 | -0.41 | -2.65% | 15.04 | 15.69 | 111107 | 17074.09 | 3.34% | 0.00 |
| 2025-08-26 | 15.79 | 15.50 | -0.26 | -1.65% | 15.47 | 15.80 | 86694 | 13509.28 | 2.61% | 0.00 |
| 2025-08-25 | 15.80 | 15.76 | -0.10 | -0.63% | 15.60 | 16.09 | 118786 | 18777.08 | 3.57% | 0.00 |
| 2025-08-22 | 15.40 | 15.86 | 0.51 | 3.32% | 15.38 | 16.00 | 150766 | 23686.87 | 4.53% | 0.00 |
| 2025-08-21 | 15.59 | 15.35 | -0.14 | -0.90% | 15.28 | 15.69 | 66658 | 10274.57 | 2.00% | 0.00 |
| 2025-08-20 | 15.29 | 15.49 | 0.13 | 0.85% | 15.17 | 15.53 | 70128 | 10788.09 | 2.11% | 0.00 |
| 2025-08-19 | 15.55 | 15.36 | -0.23 | -1.48% | 15.31 | 15.80 | 89598 | 13861.30 | 2.69% | 0.00 |
| 2025-08-18 | 15.53 | 15.59 | 0.10 | 0.65% | 15.47 | 15.74 | 88362 | 13777.77 | 2.66% | 0.00 |
| 2025-08-15 | 15.18 | 15.49 | 0.24 | 1.57% | 15.15 | 15.53 | 77189 | 11883.73 | 2.32% | 0.00 |
| 2025-08-14 | 15.31 | 15.25 | -0.05 | -0.33% | 15.17 | 15.56 | 84999 | 13024.96 | 2.56% | 0.00 |
| 2025-08-13 | 15.27 | 15.30 | 0.05 | 0.33% | 15.10 | 15.43 | 78002 | 11916.47 | 2.35% | 0.00 |
| 2025-08-12 | 15.77 | 15.25 | -0.29 | -1.87% | 14.99 | 15.77 | 87084 | 13264.30 | 2.62% | 0.00 |
| 2025-08-11 | 15.44 | 15.54 | 0.54 | 3.60% | 15.20 | 16.25 | 126446 | 19835.99 | 3.80% | 0.00 |
| 2025-08-08 | 15.03 | 15.00 | -0.13 | -0.86% | 14.87 | 15.13 | 52912 | 7935.96 | 1.59% | 0.00 |
| 2025-08-07 | 15.23 | 15.13 | -0.05 | -0.33% | 15.00 | 15.48 | 66050 | 10053.42 | 1.99% | 0.00 |
| 2025-08-06 | 15.38 | 15.18 | -0.16 | -1.04% | 15.10 | 15.45 | 66607 | 10148.55 | 2.00% | 0.00 |
| 2025-08-05 | 15.08 | 15.34 | 0.27 | 1.79% | 14.90 | 15.35 | 84090 | 12742.79 | 2.53% | 0.00 |
| 2025-08-04 | 14.78 | 15.07 | 0.28 | 1.89% | 14.48 | 15.10 | 67607 | 10022.22 | 2.03% | 0.00 |
| 2025-08-01 | 14.81 | 14.79 | -0.07 | -0.47% | 14.67 | 15.07 | 69877 | 10383.67 | 2.10% | 45.00 |
| 2025-07-31 | 15.20 | 14.86 | -0.44 | -2.88% | 14.79 | 15.47 | 143032 | 21585.17 | 4.30% | 0.00 |
| 2025-07-30 | 15.68 | 15.30 | -0.40 | -2.55% | 15.03 | 15.79 | 134785 | 20778.43 | 4.05% | 0.00 |
| 2025-07-29 | 15.62 | 15.70 | 0.17 | 1.09% | 15.18 | 15.76 | 115624 | 17926.77 | 3.48% | 0.00 |
| 2025-07-28 | 14.85 | 15.53 | 0.73 | 4.93% | 14.73 | 15.69 | 149994 | 22880.41 | 4.51% | 0.00 |
| 2025-07-25 | 14.71 | 14.80 | 0.03 | 0.20% | 14.63 | 14.99 | 85195 | 12586.86 | 2.56% | 0.00 |
| 2025-07-24 | 14.37 | 14.77 | 0.42 | 2.93% | 14.37 | 15.07 | 126568 | 18735.07 | 3.81% | 0.00 |
| 2025-07-23 | 14.46 | 14.35 | 0.00 | 0.00% | 14.30 | 14.64 | 88395 | 12763.31 | 2.66% | 0.00 |
| 2025-07-22 | 14.05 | 14.35 | 0.22 | 1.56% | 13.93 | 14.66 | 121539 | 17479.38 | 3.65% | 4.21 |
| 2025-07-21 | 13.94 | 14.13 | 0.19 | 1.36% | 13.86 | 14.37 | 97813 | 13765.41 | 2.94% | 0.00 |
| 2025-07-18 | 13.92 | 13.94 | 0.03 | 0.22% | 13.66 | 14.07 | 79431 | 10998.82 | 2.39% | 7.00 |
| 2025-07-17 | 13.72 | 13.91 | 0.29 | 2.13% | 13.59 | 14.07 | 95444 | 13273.86 | 2.87% | 0.00 |
| 2025-07-16 | 13.71 | 13.62 | -0.09 | -0.66% | 13.44 | 13.72 | 66096 | 8963.60 | 1.99% | 0.00 |
| 2025-07-15 | 13.64 | 13.71 | 0.07 | 0.51% | 13.35 | 13.74 | 85092 | 11522.89 | 2.56% | 0.00 |
| 2025-07-14 | 13.43 | 13.64 | 0.15 | 1.11% | 13.25 | 13.67 | 92427 | 12461.43 | 2.78% | 0.00 |
| 2025-07-11 | 12.89 | 13.49 | 0.67 | 5.23% | 12.80 | 13.55 | 135268 | 17951.43 | 4.07% | 0.00 |
| 2025-07-10 | 12.77 | 12.82 | 0.02 | 0.16% | 12.70 | 12.95 | 42601 | 5452.63 | 1.28% | 8.00 |
| 2025-07-09 | 12.93 | 12.80 | -0.13 | -1.01% | 12.79 | 13.11 | 56969 | 7347.48 | 1.71% | 0.00 |
| 2025-07-08 | 12.85 | 12.93 | 0.09 | 0.70% | 12.72 | 13.12 | 76144 | 9884.20 | 2.29% | 0.00 |
| 2025-07-07 | 12.60 | 12.84 | 0.41 | 3.30% | 12.58 | 12.96 | 97419 | 12457.07 | 2.93% | 0.00 |
| 2025-07-04 | 12.68 | 12.43 | -0.20 | -1.58% | 12.38 | 12.73 | 58817 | 7348.95 | 1.77% | 0.00 |
| 2025-07-03 | 12.46 | 12.63 | 0.11 | 0.88% | 12.38 | 12.69 | 52740 | 6619.63 | 1.59% | 0.00 |
| 2025-07-02 | 12.88 | 12.52 | -0.33 | -2.57% | 12.44 | 12.90 | 69779 | 8764.85 | 2.10% | 0.00 |
| 2025-07-01 | 12.72 | 12.85 | 0.13 | 1.02% | 12.58 | 12.93 | 108593 | 13895.91 | 3.26% | 0.00 |
| 2025-06-30 | 11.80 | 12.72 | 0.93 | 7.89% | 11.76 | 12.94 | 176666 | 21991.37 | 5.31% | 0.00 |
上证大盘股票行情在线 K线走势图
阿拉丁(688179)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
