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 |
|---|
| 2025-04-18 | 16.15 | 16.46 | 0.31 | 1.92% | 16.02 | 16.65 | 80383 | 13204.59 | 2.90% | 0.00 |
| 2025-04-17 | 15.25 | 16.15 | 0.77 | 5.01% | 15.06 | 16.50 | 86313 | 13892.33 | 3.11% | 0.00 |
| 2025-04-16 | 15.55 | 15.38 | -0.28 | -1.79% | 15.24 | 16.07 | 41122 | 6416.45 | 1.48% | 0.00 |
| 2025-04-15 | 15.50 | 15.66 | 0.16 | 1.03% | 15.35 | 15.92 | 43393 | 6769.76 | 1.56% | 0.00 |
| 2025-04-14 | 15.72 | 15.50 | 0.10 | 0.65% | 15.44 | 16.10 | 67563 | 10632.44 | 2.44% | 0.00 |
| 2025-04-11 | 14.43 | 15.40 | 0.77 | 5.26% | 14.42 | 15.79 | 97641 | 14861.92 | 3.52% | 0.00 |
| 2025-04-10 | 14.06 | 14.63 | 0.72 | 5.18% | 13.90 | 14.70 | 76339 | 10887.78 | 2.75% | 0.00 |
| 2025-04-09 | 12.93 | 13.91 | 0.57 | 4.27% | 12.01 | 14.15 | 70702 | 9327.92 | 2.55% | 0.00 |
| 2025-04-08 | 13.20 | 13.34 | 0.27 | 2.07% | 12.88 | 13.88 | 52047 | 6946.31 | 1.88% | 0.00 |
| 2025-04-07 | 13.87 | 13.07 | -2.12 | -13.96% | 12.46 | 14.50 | 82863 | 11285.79 | 2.99% | 0.00 |
| 2025-04-03 | 15.51 | 15.19 | -0.51 | -3.25% | 15.17 | 15.98 | 43310 | 6696.90 | 1.56% | 0.00 |
| 2025-04-02 | 15.23 | 15.70 | 0.58 | 3.84% | 15.15 | 15.93 | 59304 | 9322.25 | 2.14% | 0.00 |
| 2025-04-01 | 14.85 | 15.12 | 0.41 | 2.79% | 14.70 | 15.48 | 36023 | 5487.84 | 1.30% | 0.00 |
| 2025-03-31 | 14.70 | 14.71 | -0.08 | -0.54% | 14.51 | 14.99 | 24142 | 3552.64 | 0.87% | 0.00 |
| 2025-03-28 | 14.97 | 14.79 | -0.23 | -1.53% | 14.79 | 15.46 | 36839 | 5580.83 | 1.33% | 0.00 |
| 2025-03-27 | 14.71 | 15.02 | 0.26 | 1.76% | 14.50 | 15.19 | 26483 | 3964.96 | 0.95% | 0.00 |
| 2025-03-26 | 14.63 | 14.76 | 0.18 | 1.23% | 14.55 | 14.90 | 16528 | 2443.76 | 0.60% | 0.00 |
| 2025-03-25 | 14.74 | 14.58 | -0.14 | -0.95% | 14.41 | 14.83 | 18680 | 2735.49 | 0.67% | 0.00 |
| 2025-03-24 | 14.96 | 14.72 | -0.23 | -1.54% | 14.40 | 15.07 | 30347 | 4476.97 | 1.09% | 15.00 |
| 2025-03-21 | 15.02 | 14.95 | -0.09 | -0.60% | 14.80 | 15.19 | 29458 | 4414.71 | 1.06% | 0.00 |
| 2025-03-20 | 15.38 | 15.04 | -0.34 | -2.21% | 14.95 | 15.38 | 44760 | 6754.23 | 1.61% | 0.00 |
| 2025-03-19 | 15.34 | 15.38 | -0.01 | -0.06% | 15.29 | 15.57 | 22473 | 3462.56 | 0.81% | 0.00 |
| 2025-03-18 | 15.39 | 15.39 | 0.04 | 0.26% | 15.30 | 15.87 | 38335 | 5951.50 | 1.38% | 0.00 |
| 2025-03-17 | 15.56 | 15.35 | -0.15 | -0.97% | 15.15 | 15.64 | 42148 | 6440.93 | 1.52% | 0.00 |
| 2025-03-14 | 15.39 | 15.50 | 0.21 | 1.37% | 15.03 | 15.51 | 45327 | 6931.27 | 1.63% | 0.00 |
| 2025-03-13 | 15.80 | 15.29 | -0.57 | -3.59% | 15.16 | 15.83 | 42188 | 6501.82 | 1.52% | 0.00 |
| 2025-03-12 | 15.96 | 15.86 | -0.10 | -0.63% | 15.80 | 16.16 | 30916 | 4924.92 | 1.11% | 0.00 |
| 2025-03-11 | 15.71 | 15.96 | -0.03 | -0.19% | 15.65 | 16.02 | 33595 | 5311.30 | 1.21% | 0.00 |
| 2025-03-10 | 16.65 | 15.99 | -0.48 | -2.91% | 15.85 | 16.65 | 50038 | 8040.51 | 1.80% | 0.00 |
| 2025-03-07 | 16.16 | 16.47 | 0.20 | 1.23% | 16.05 | 16.93 | 61082 | 10109.52 | 2.20% | 0.00 |
| 2025-03-06 | 16.15 | 16.27 | 0.36 | 2.26% | 16.13 | 16.86 | 77350 | 12704.11 | 2.79% | 0.00 |
| 2025-03-05 | 15.72 | 15.91 | -0.02 | -0.13% | 15.56 | 16.33 | 55494 | 8813.95 | 2.00% | 0.00 |
| 2025-03-04 | 15.09 | 15.93 | 1.17 | 7.93% | 14.72 | 16.05 | 100016 | 15755.55 | 3.61% | 0.00 |
| 2025-03-03 | 14.38 | 14.76 | 0.39 | 2.71% | 14.24 | 15.02 | 44412 | 6584.92 | 1.60% | 0.00 |
| 2025-02-28 | 15.15 | 14.37 | -0.87 | -5.71% | 14.27 | 15.26 | 55137 | 8060.52 | 1.99% | 0.00 |
| 2025-02-27 | 15.39 | 15.24 | 0.01 | 0.07% | 15.03 | 15.70 | 50795 | 7792.69 | 1.83% | 0.00 |
| 2025-02-26 | 15.04 | 15.23 | 0.18 | 1.20% | 14.88 | 15.33 | 41944 | 6347.58 | 1.51% | 0.00 |
| 2025-02-25 | 15.33 | 15.15 | -0.39 | -2.51% | 15.10 | 15.45 | 45628 | 6957.35 | 1.64% | 0.00 |
| 2025-02-24 | 16.01 | 15.54 | -0.45 | -2.81% | 15.39 | 16.08 | 39510 | 6162.93 | 1.42% | 0.00 |
| 2025-02-21 | 15.84 | 15.99 | 0.15 | 0.95% | 15.67 | 16.17 | 40501 | 6466.83 | 1.46% | 0.00 |
| 2025-02-20 | 15.30 | 15.84 | 0.43 | 2.79% | 15.11 | 15.94 | 37074 | 5825.32 | 1.34% | 0.00 |
| 2025-02-19 | 15.30 | 15.41 | 0.18 | 1.18% | 15.17 | 15.67 | 24818 | 3832.05 | 0.89% | 0.00 |
| 2025-02-18 | 15.60 | 15.23 | -0.48 | -3.06% | 15.21 | 15.69 | 25758 | 3987.11 | 0.93% | 0.00 |
| 2025-02-17 | 15.72 | 15.71 | 0.00 | 0.00% | 15.54 | 15.93 | 35705 | 5611.56 | 1.29% | 0.00 |
| 2025-02-14 | 15.12 | 15.71 | 0.58 | 3.83% | 15.10 | 15.95 | 48867 | 7669.26 | 1.76% | 0.00 |
| 2025-02-13 | 15.53 | 15.13 | -0.44 | -2.83% | 15.05 | 15.61 | 22192 | 3384.73 | 0.80% | 0.00 |
| 2025-02-12 | 15.28 | 15.57 | 0.21 | 1.37% | 15.21 | 15.73 | 28642 | 4447.82 | 1.03% | 0.00 |
| 2025-02-11 | 15.50 | 15.36 | -0.17 | -1.09% | 15.14 | 15.50 | 16690 | 2554.08 | 0.60% | 0.00 |
| 2025-02-10 | 15.39 | 15.53 | 0.12 | 0.78% | 15.16 | 15.58 | 25735 | 3963.08 | 0.93% | 0.00 |
| 2025-02-07 | 15.06 | 15.41 | 0.22 | 1.45% | 15.05 | 15.66 | 31299 | 4831.74 | 1.13% | 0.00 |
| 2025-02-06 | 14.79 | 15.19 | 0.39 | 2.64% | 14.67 | 15.32 | 24057 | 3623.45 | 0.87% | 0.00 |
| 2025-02-05 | 15.16 | 14.80 | -0.32 | -2.12% | 14.65 | 15.32 | 26600 | 3959.17 | 0.96% | 0.00 |
| 2025-01-27 | 15.24 | 15.12 | -0.08 | -0.53% | 14.91 | 15.37 | 17845 | 2697.60 | 0.64% | 0.00 |
| 2025-01-24 | 15.29 | 15.20 | -0.04 | -0.26% | 15.00 | 15.32 | 18069 | 2738.31 | 0.65% | 0.00 |
| 2025-01-23 | 15.03 | 15.24 | 0.23 | 1.53% | 15.00 | 15.74 | 37114 | 5694.56 | 1.34% | 0.00 |
| 2025-01-22 | 15.20 | 15.01 | -0.53 | -3.41% | 14.51 | 15.45 | 49078 | 7294.23 | 1.77% | 0.00 |
| 2025-01-21 | 15.30 | 15.54 | 0.29 | 1.90% | 15.26 | 15.84 | 34901 | 5455.79 | 1.26% | 0.00 |
| 2025-01-20 | 14.93 | 15.25 | 0.49 | 3.32% | 14.80 | 15.43 | 28725 | 4377.94 | 1.04% | 0.00 |
| 2025-01-17 | 14.01 | 14.76 | 0.66 | 4.68% | 14.01 | 15.02 | 38255 | 5609.81 | 1.38% | 0.00 |
| 2025-01-16 | 14.04 | 14.10 | -0.17 | -1.19% | 13.86 | 14.42 | 22726 | 3210.23 | 0.82% | 0.00 |
| 2025-01-15 | 14.86 | 14.27 | -0.40 | -2.73% | 14.16 | 14.86 | 28251 | 4068.44 | 1.02% | 0.00 |
| 2025-01-14 | 13.93 | 14.67 | 0.82 | 5.92% | 13.86 | 14.70 | 34444 | 4958.68 | 1.24% | 0.00 |
| 2025-01-13 | 13.88 | 13.85 | -0.18 | -1.28% | 13.62 | 14.13 | 17315 | 2400.22 | 0.62% | 0.00 |
| 2025-01-10 | 13.39 | 14.03 | 0.64 | 4.78% | 13.32 | 14.40 | 59080 | 8272.09 | 2.13% | 0.00 |
| 2025-01-09 | 13.10 | 13.39 | 0.19 | 1.44% | 13.06 | 13.54 | 24322 | 3254.72 | 0.88% | 0.00 |
| 2025-01-08 | 13.31 | 13.20 | -0.26 | -1.93% | 12.76 | 13.45 | 27854 | 3653.43 | 1.00% | 0.00 |
| 2025-01-07 | 13.44 | 13.46 | 0.26 | 1.97% | 13.09 | 13.48 | 13483 | 1793.54 | 0.49% | 0.00 |
| 2025-01-06 | 13.13 | 13.20 | 0.10 | 0.76% | 12.81 | 13.39 | 25949 | 3416.11 | 0.94% | 0.00 |
| 2025-01-03 | 13.45 | 13.10 | -0.35 | -2.60% | 13.06 | 13.60 | 20773 | 2748.52 | 0.75% | 0.00 |
| 2025-01-02 | 13.95 | 13.45 | -0.35 | -2.54% | 13.30 | 13.95 | 25840 | 3524.80 | 0.93% | 0.00 |
| 2024-12-31 | 14.15 | 13.80 | -0.35 | -2.47% | 13.67 | 14.29 | 27582 | 3824.07 | 0.99% | 0.00 |
| 2024-12-30 | 14.45 | 14.15 | -0.40 | -2.75% | 14.09 | 14.52 | 22113 | 3153.42 | 0.80% | 0.00 |
| 2024-12-27 | 14.56 | 14.55 | 0.10 | 0.69% | 14.39 | 14.86 | 13223 | 1938.75 | 0.48% | 0.00 |
| 2024-12-26 | 14.54 | 14.45 | -0.05 | -0.34% | 14.36 | 14.61 | 21804 | 3155.06 | 0.79% | 0.00 |
| 2024-12-25 | 15.15 | 14.50 | -0.60 | -3.97% | 14.43 | 15.24 | 30409 | 4456.51 | 1.10% | 0.00 |
| 2024-12-24 | 15.26 | 15.10 | 0.01 | 0.07% | 14.92 | 15.39 | 18338 | 2776.50 | 0.66% | 0.00 |
| 2024-12-23 | 15.88 | 15.09 | -0.75 | -4.73% | 15.02 | 15.95 | 24882 | 3831.64 | 0.90% | 0.00 |
| 2024-12-20 | 15.85 | 15.84 | 0.04 | 0.25% | 15.72 | 16.10 | 17641 | 2810.40 | 0.64% | 0.00 |
| 2024-12-19 | 15.43 | 15.80 | 0.21 | 1.35% | 14.80 | 16.00 | 40286 | 6228.95 | 1.45% | 0.00 |
| 2024-12-18 | 15.45 | 15.59 | 0.13 | 0.84% | 15.36 | 15.79 | 17390 | 2709.56 | 0.63% | 0.00 |
上证大盘股票行情在线 K线走势图
