阿尔特

300825
🏛️ 中国 →
11.31
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.85 19.07 18.53 18.67 4.2M
2021-12-30 18.55 19.16 18.46 18.85 5.6M
2021-12-29 19.05 19.05 18.13 18.53 10.1M
2021-12-28 19.14 19.45 18.57 19.07 6.5M
2021-12-27 19.20 19.45 19.05 19.16 3.3M
2021-12-24 19.91 20.05 19.07 19.10 5.9M
2021-12-23 19.59 20.25 19.52 19.89 5.7M
2021-12-22 19.53 19.75 19.27 19.65 4.4M
2021-12-21 19.63 19.79 19.05 19.34 6.1M
2021-12-20 19.97 20.11 19.47 19.53 5.2M
2021-12-17 20.12 20.30 19.62 19.95 6.4M
2021-12-16 20.20 20.32 19.94 20.11 6.7M
2021-12-15 20.83 20.86 20.02 20.03 8.9M
2021-12-14 20.55 20.80 20.33 20.77 4.6M
2021-12-13 20.70 20.91 20.40 20.65 5.4M
2021-12-10 20.97 21.27 20.68 20.75 5.5M
2021-12-09 21.05 21.31 20.46 21.13 9.4M
2021-12-08 20.32 21.13 20.25 21.07 7.3M
2021-12-07 21.31 21.51 20.13 20.31 11.3M
2021-12-06 22.25 22.61 21.00 21.07 11.8M
2021-12-03 22.89 23.12 22.13 22.32 8.9M
2021-12-02 23.48 23.67 22.73 22.90 11.0M
2021-12-01 23.20 23.92 22.67 23.48 15.9M
2021-11-30 22.41 23.49 22.20 23.29 14.9M
2021-11-29 22.59 23.04 22.09 22.38 9.4M
2021-11-26 23.41 23.60 22.75 22.93 9.2M
2021-11-25 23.33 23.87 22.69 22.92 10.2M
2021-11-24 22.91 23.40 22.69 23.12 12.5M
2021-11-23 22.96 23.28 22.53 22.92 15.1M
2021-11-22 21.03 23.00 21.03 22.95 27.3M
2021-11-19 20.40 20.92 20.10 20.80 5.6M
2021-11-18 20.67 20.70 20.22 20.34 6.2M
2021-11-17 20.67 20.83 20.03 20.74 7.4M
2021-11-16 21.25 21.72 20.74 20.76 7.4M
2021-11-15 22.13 22.57 21.27 21.33 10.7M
2021-11-12 21.11 21.93 20.68 21.63 11.3M
2021-11-11 21.57 21.58 21.07 21.11 5.2M
2021-11-10 21.20 21.60 20.97 21.34 7.0M
2021-11-09 20.53 21.58 20.51 21.20 9.0M
2021-11-08 21.33 21.33 20.51 20.59 7.7M
2021-11-05 21.04 21.43 20.89 21.43 9.0M
2021-11-04 20.79 21.28 20.79 21.18 6.5M
2021-11-03 20.87 21.33 20.54 20.79 6.9M
2021-11-02 20.33 21.40 20.01 20.80 10.1M
2021-11-01 20.12 20.50 19.93 20.33 7.3M
2021-10-29 20.35 20.49 19.94 20.28 6.3M
2021-10-28 20.56 20.83 20.13 20.17 10.0M
2021-10-27 20.59 21.66 20.38 20.83 16.3M
2021-10-26 19.93 20.89 19.48 20.73 13.8M
2021-10-25 19.38 19.79 18.99 19.65 7.2M
2021-10-22 19.73 20.06 19.22 19.33 7.4M
2021-10-21 19.98 20.30 19.71 19.79 5.6M
2021-10-20 20.41 20.59 19.79 20.00 9.6M
2021-10-19 21.37 21.71 20.45 20.48 15.4M
2021-10-18 19.73 21.79 19.10 21.69 18.3M
2021-10-15 21.84 22.20 21.34 21.93 8.4M
2021-10-14 21.19 21.67 20.80 21.53 6.4M
2021-10-13 20.65 21.00 20.20 21.00 4.6M
2021-10-12 21.74 21.92 20.20 20.49 11.2M
2021-10-11 21.49 22.78 21.33 21.79 15.5M
2021-10-08 22.33 22.33 20.97 21.27 9.8M
2021-09-30 21.87 22.65 21.42 21.87 15.8M
2021-09-29 21.20 21.31 20.67 21.09 9.1M
2021-09-28 20.33 21.87 20.18 21.31 10.5M
2021-09-27 21.70 21.70 20.22 20.42 12.1M
2021-09-24 21.99 22.17 21.73 21.79 8.6M
2021-09-23 22.32 22.50 21.53 21.92 10.8M
2021-09-22 22.53 22.84 21.60 22.00 19.5M
2021-09-17 23.56 23.92 22.85 23.10 15.1M
2021-09-16 24.69 24.97 22.99 23.80 29.3M
2021-09-15 23.69 25.07 23.24 24.99 22.9M
2021-09-14 23.63 24.60 22.85 23.57 14.8M
2021-09-13 23.18 24.15 22.87 23.47 12.6M
2021-09-10 22.94 23.47 22.71 22.92 12.3M
2021-09-09 24.25 24.25 22.78 22.89 19.8M
2021-09-08 24.15 25.05 24.11 24.21 17.6M
2021-09-07 23.29 24.50 23.01 24.32 21.2M
2021-09-06 21.82 23.57 21.67 23.30 21.0M
2021-09-03 21.87 22.22 21.21 21.81 11.8M
2021-09-02 22.33 22.98 21.73 22.06 14.8M
2021-09-01 22.24 23.65 22.10 22.42 21.6M
2021-08-31 21.75 22.57 21.67 22.42 16.8M
2021-08-30 22.00 22.30 21.38 21.95 14.8M
2021-08-27 20.80 22.00 20.54 21.93 17.8M
2021-08-26 20.15 20.97 20.03 20.51 10.6M
2021-08-25 21.39 21.40 20.46 20.81 9.7M
2021-08-24 21.13 21.67 20.75 21.19 10.7M
2021-08-23 20.01 21.77 20.01 21.11 17.2M
2021-08-20 19.25 19.97 18.65 19.95 16.1M
2021-08-19 19.45 19.63 18.85 19.13 14.7M
2021-08-18 20.10 20.37 19.27 19.45 15.1M
2021-08-17 21.01 21.47 19.94 20.20 16.0M
2021-08-16 21.20 22.66 21.20 21.57 11.2M
2021-08-13 21.21 21.67 21.01 21.49 10.9M
2021-08-12 22.59 22.85 21.20 21.27 23.7M
2021-08-11 22.77 22.90 22.23 22.67 11.8M
2021-08-10 22.79 22.99 22.35 22.67 11.6M
2021-08-09 23.49 23.49 22.01 22.58 16.0M
2021-08-06 22.85 23.65 22.45 22.96 18.0M
2021-08-05 23.20 23.25 22.12 22.68 21.3M
2021-08-04 24.17 24.53 22.83 23.41 33.5M
2021-08-03 22.54 24.26 22.17 23.27 40.9M
2021-08-02 19.92 22.47 19.91 22.27 37.0M
2021-07-30 19.63 20.13 19.33 19.75 14.7M
2021-07-29 19.01 20.00 19.01 19.72 14.8M
2021-07-28 19.03 19.79 18.27 18.86 15.8M
2021-07-27 20.08 20.40 19.08 19.23 25.3M
2021-07-26 18.67 20.25 18.65 19.81 25.8M
2021-07-23 18.25 18.89 18.20 18.50 8.1M
2021-07-22 20.13 20.20 18.47 18.47 25.5M
2021-07-21 19.07 20.00 18.99 19.99 16.6M
2021-07-20 19.33 19.81 18.60 19.07 12.5M
2021-07-19 19.20 19.99 18.68 19.33 10.5M
2021-07-16 18.69 19.55 18.51 19.19 12.5M
2021-07-15 18.83 18.93 18.21 18.82 7.6M
2021-07-14 18.85 19.52 18.66 18.72 8.6M
2021-07-13 18.77 18.98 18.27 18.95 6.9M
2021-07-12 18.33 18.97 18.23 18.76 11.9M
2021-07-09 18.87 18.97 18.00 18.21 12.5M
2021-07-08 19.99 20.25 18.71 18.85 13.9M
2021-07-07 19.89 20.20 18.73 19.33 17.7M
2021-07-06 19.13 20.24 19.01 19.82 26.5M
2021-07-05 17.58 19.07 17.11 19.00 18.8M
2021-07-02 17.38 17.59 17.25 17.48 6.3M
2021-07-01 17.77 18.06 17.23 17.48 6.3M
2021-06-30 17.60 18.05 17.60 17.65 4.4M
2021-06-29 17.58 18.24 17.58 17.71 7.0M
2021-06-28 17.90 18.10 17.55 17.66 11.1M
2021-06-25 18.13 18.60 17.77 17.85 7.9M
2021-06-24 19.19 19.29 17.93 18.03 13.7M
2021-06-23 19.04 19.47 18.66 19.06 10.8M
2021-06-22 18.83 19.23 18.60 18.76 13.5M
2021-06-21 18.07 18.92 17.90 18.70 10.0M
2021-06-18 17.67 18.58 17.67 18.16 6.5M
2021-06-17 18.05 18.27 17.81 18.13 3.7M
2021-06-16 18.65 18.65 17.88 18.05 4.4M
2021-06-15 18.35 18.80 18.07 18.47 6.3M
2021-06-11 18.74 18.86 18.23 18.39 5.7M
2021-06-10 18.59 19.20 18.21 18.87 8.5M
2021-06-09 18.22 18.53 18.07 18.43 3.5M
2021-06-08 18.43 18.63 18.05 18.47 6.1M
2021-06-07 18.08 18.45 17.77 18.33 9.8M
2021-06-04 17.21 18.42 17.13 18.00 11.0M
2021-06-03 18.29 18.53 17.20 17.22 11.5M
2021-06-02 18.67 18.74 17.83 18.23 9.0M
2021-06-01 19.09 19.11 18.59 18.61 7.0M
2021-05-31 18.53 19.25 18.33 19.11 10.4M
2021-05-28 18.24 19.01 18.00 18.53 10.3M
2021-05-27 18.47 18.73 17.53 17.97 7.0M
2021-05-26 18.30 19.47 18.06 18.11 12.1M
2021-05-25 17.47 18.50 17.11 18.26 11.4M
2021-05-24 17.94 18.17 17.24 17.31 8.5M
2021-05-21 18.69 19.11 17.73 17.89 10.5M
2021-05-20 18.32 18.95 17.81 18.60 11.8M
2021-05-19 19.53 19.78 18.45 18.62 16.2M
2021-05-18 19.79 20.47 19.20 19.82 18.9M
2021-05-17 20.01 21.85 19.42 19.89 25.3M
2021-05-14 18.51 20.12 17.79 19.33 22.3M
2021-05-13 18.19 19.17 17.80 18.67 9.7M
2021-05-12 18.22 18.90 17.47 18.27 13.0M
2021-05-11 19.57 19.65 18.25 18.35 9.5M
2021-05-10 18.54 19.93 18.40 19.69 13.3M
2021-05-07 19.29 19.51 18.33 18.54 10.9M
2021-05-06 17.77 19.45 17.56 19.29 21.8M
2021-04-30 18.25 18.25 17.33 17.77 13.4M
2021-04-29 18.29 19.20 17.93 18.01 19.4M
2021-04-28 17.20 18.67 16.94 18.35 23.6M
2021-04-27 16.55 17.11 15.67 16.87 14.1M
2021-04-26 16.73 17.20 16.15 16.47 12.8M
2021-04-23 16.46 17.19 16.40 16.73 14.2M
2021-04-22 16.63 17.12 16.27 16.35 14.2M
2021-04-21 15.37 16.35 14.81 16.19 16.8M
2021-04-20 14.39 16.76 14.34 16.20 26.8M
2021-04-19 13.74 14.80 13.74 14.34 15.8M
2021-04-16 14.01 14.31 13.60 13.72 7.1M
2021-04-15 13.99 14.47 13.82 14.11 5.3M
2021-04-14 13.61 14.66 13.57 14.12 10.6M
2021-04-13 13.76 14.15 13.43 13.45 5.3M
2021-04-12 14.00 14.41 13.69 13.77 8.7M
2021-04-09 12.46 14.73 12.33 14.25 16.9M
2021-04-08 12.25 12.62 12.07 12.46 4.1M
2021-04-07 12.20 12.39 12.08 12.24 4.0M
2021-04-06 11.67 12.47 11.67 12.28 7.0M
2021-04-02 11.79 11.83 11.53 11.73 3.1M
2021-04-01 11.63 11.74 11.36 11.69 3.0M
2021-03-31 11.20 11.99 11.13 11.69 7.3M
2021-03-30 10.93 11.43 10.93 11.08 5.8M
2021-03-29 11.71 11.86 10.98 11.27 8.4M
2021-03-26 11.81 12.01 11.72 11.95 1.8M
2021-03-25 12.01 12.05 11.77 11.80 1.6M
2021-03-24 12.12 12.19 11.81 12.01 2.3M
2021-03-23 12.61 12.68 12.07 12.33 3.3M
2021-03-22 12.67 12.86 12.53 12.65 3.6M
2021-03-19 12.77 12.87 12.61 12.61 1.7M
2021-03-18 12.93 13.21 12.73 12.76 1.9M
2021-03-17 12.73 12.93 12.54 12.90 1.9M
2021-03-16 12.71 13.03 12.54 12.73 1.6M
2021-03-15 12.84 12.89 12.40 12.69 1.6M
2021-03-12 13.02 13.05 12.75 12.85 1.2M
2021-03-11 12.92 13.27 12.72 13.01 2.7M
2021-03-10 12.99 13.12 12.78 12.79 1.3M
2021-03-09 13.37 13.39 12.68 12.98 1.9M
2021-03-08 13.33 13.47 13.13 13.34 2.7M
2021-03-05 13.21 13.44 13.14 13.33 2.0M
2021-03-04 13.63 13.68 13.21 13.21 2.4M
2021-03-03 13.50 13.91 13.43 13.65 2.9M
2021-03-02 14.03 14.03 13.50 13.50 2.3M
2021-03-01 14.37 14.41 14.01 14.10 2.6M
2021-02-26 13.91 14.46 13.79 14.25 3.4M
2021-02-25 14.17 14.30 13.79 13.97 2.3M
2021-02-24 14.27 14.51 14.20 14.27 3.3M
2021-02-23 14.33 14.67 14.08 14.59 5.4M
2021-02-22 14.47 14.47 14.01 14.08 3.8M
2021-02-19 13.63 14.40 13.27 14.40 8.3M
2021-02-18 13.33 13.63 13.19 13.24 3.4M
2021-02-10 13.73 13.87 13.05 13.21 4.0M
2021-02-09 14.40 14.40 13.63 13.67 4.4M
2021-02-08 14.53 14.84 14.02 14.29 4.9M
2021-02-05 14.72 15.17 14.45 14.67 5.0M
2021-02-04 14.45 14.75 14.14 14.65 5.5M
2021-02-03 15.70 15.71 12.63 14.53 5.3M
2021-02-02 15.99 16.15 15.65 15.69 3.7M
2021-02-01 15.72 16.23 15.67 15.99 4.6M
2021-01-29 15.71 16.27 15.71 15.88 4.5M
2021-01-28 16.51 16.51 15.69 15.87 3.4M
2021-01-27 16.77 16.83 16.31 16.51 5.3M
2021-01-26 17.00 17.00 16.00 16.77 7.0M
2021-01-25 15.93 16.64 15.67 16.52 7.9M
2021-01-22 16.23 16.31 15.93 15.95 4.6M
2021-01-21 15.87 16.21 15.65 16.20 7.5M
2021-01-20 15.76 16.11 15.74 15.89 4.6M
2021-01-19 16.05 16.13 15.52 15.77 3.4M
2021-01-18 16.01 16.26 15.77 16.04 3.4M
2021-01-15 15.99 16.16 15.57 16.03 2.9M
2021-01-14 16.72 16.72 15.41 15.94 4.7M
2021-01-13 17.25 17.57 16.22 16.67 6.1M
2021-01-12 17.39 17.98 17.12 17.46 7.1M
2021-01-11 19.13 20.53 17.92 17.97 15.7M
2021-01-08 18.36 18.73 17.93 18.61 7.1M
2021-01-07 17.69 18.53 17.20 18.36 8.3M
2021-01-06 18.33 18.77 17.73 17.73 3.3M
2021-01-05 18.53 18.53 17.83 18.33 4.3M
2021-01-04 18.46 18.80 18.22 18.49 5.0M