网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

阿尔特 (300825)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:32.78 52周最低:16.39

阿尔特(300825) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-06-1627.9827.9826.8227.07-0.63-2.2729,3257,9794.191.14
2021-06-1527.5328.2027.1127.700.110.4041,97611,6893.951.63
2021-06-1128.1128.2927.3527.59-0.71-2.5137,94810,4663.321.48
2021-06-1027.8828.8027.3228.300.652.3556,46115,9795.352.20
2021-06-0927.3327.8027.1127.65-0.05-0.1823,1716,3762.490.90
2021-06-0827.6427.9527.0727.700.210.7640,55111,1953.201.58
2021-06-0727.1227.6826.6627.490.491.8165,56117,8143.782.55
2021-06-0425.8127.6325.7027.001.174.5373,28119,6077.472.85
2021-06-0327.4427.8025.8025.83-1.52-5.5676,56320,2967.312.98
2021-06-0228.0028.1126.7527.35-0.56-2.0159,71116,2664.872.32
2021-06-0128.6428.6727.8827.91-0.76-2.6546,48313,1022.761.81
2021-05-3127.8028.8827.5028.670.873.1369,08519,7014.962.69
2021-05-2827.3628.5227.0027.800.843.1268,93919,3195.642.68
2021-05-2727.7028.1026.3026.96-0.20-0.7446,86612,6896.631.82
2021-05-2627.4529.2027.0927.16-0.23-0.8480,87822,7617.703.15
2021-05-2526.2127.7525.6727.391.425.4776,08920,4128.012.96
2021-05-2426.9127.2525.8625.97-0.87-3.2456,83414,9465.182.21
2021-05-2128.0428.6726.6026.84-1.06-3.8070,00719,0147.422.72
2021-05-2027.4828.4226.7127.90-0.03-0.1178,79721,6716.123.07
2021-05-1929.3029.6727.6827.93-1.80-6.05107,98830,4956.694.20
2021-05-1829.6830.7028.8029.73-0.10-0.34126,28337,6326.374.91
2021-05-1730.0132.7829.1329.830.832.86168,78851,29012.596.57
2021-05-1427.7630.1826.6829.001.003.57148,98042,77212.505.80
2021-05-1327.2928.7626.7028.000.602.1964,74218,1217.522.52
2021-05-1227.3328.3526.2027.40-0.13-0.4786,93623,6837.813.38
2021-05-1129.3629.4727.3727.53-2.01-6.8063,01117,6607.112.45
2021-05-1027.8129.9027.6029.541.736.2288,35525,6588.273.44
2021-05-0728.9429.2727.5027.81-1.12-3.8772,34820,4916.122.81
2021-05-0626.6529.1726.3428.932.288.56145,41241,50010.625.66
2021-04-3027.3827.3826.0026.65-0.36-1.3389,43123,9415.113.48
2021-04-2927.4428.8026.9027.01-0.51-1.85129,38736,0816.905.03
2021-04-2825.8028.0025.4127.522.218.73157,01742,25610.236.11
2021-04-2724.8325.6623.5025.310.612.4794,17323,2618.743.66
2021-04-2625.1025.8024.2224.70-0.40-1.5985,49321,3366.293.33
2021-04-2324.6925.7924.6025.100.572.3294,63423,8974.853.68
2021-04-2224.9525.6824.4024.530.240.9994,97323,7155.273.70
2021-04-2123.0524.5322.2124.29-0.01-0.04111,86126,5889.554.35
2021-04-2021.5825.1421.5124.302.7912.97178,71341,32616.886.95
2021-04-1920.6122.2020.6121.510.934.52105,13322,5697.734.09
2021-04-1621.0121.4620.4020.58-0.59-2.7947,4099,8345.011.84
2021-04-1520.9921.7020.7321.17-0.01-0.0535,2727,4604.581.37
2021-04-1420.4221.9920.3521.181.004.9670,78915,1258.132.75
2021-04-1320.6421.2220.1520.18-0.47-2.2835,2197,2805.181.37
2021-04-1221.0021.6120.5420.65-0.73-3.4158,23712,2705.002.27
2021-04-0918.6922.1018.5021.382.6914.39112,74423,07619.264.39
2021-04-0818.3718.9318.1018.690.331.8027,6255,1554.521.07
2021-04-0718.3018.5818.1218.36-0.06-0.3326,9514,9542.501.05
2021-04-0617.5118.7017.5118.420.824.6646,5848,5586.761.81
2021-04-0217.6817.7517.3017.600.070.4020,4643,5982.570.80
2021-04-0117.4517.6117.0417.53-0.01-0.0620,3243,5383.250.79
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021