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
2023-12-29 13.61 13.81 13.53 13.75 9.0M
2023-12-28 13.39 13.79 13.30 13.61 9.2M
2023-12-27 13.36 13.59 13.25 13.50 7.8M
2023-12-26 13.52 14.00 13.39 13.49 12.1M
2023-12-25 13.51 13.64 13.17 13.34 6.2M
2023-12-22 13.88 13.96 13.45 13.51 7.1M
2023-12-21 13.71 13.99 13.54 13.79 6.8M
2023-12-20 14.15 14.38 13.78 13.83 6.9M
2023-12-19 14.19 14.27 13.97 14.12 6.8M
2023-12-18 14.52 14.61 14.18 14.19 10.5M
2023-12-15 14.98 15.07 14.60 14.67 9.9M
2023-12-14 15.24 15.46 15.01 15.07 8.3M
2023-12-13 15.11 15.39 14.98 15.17 8.1M
2023-12-12 15.40 15.51 15.13 15.24 10.5M
2023-12-11 15.85 15.86 15.05 15.49 17.8M
2023-12-08 15.74 16.22 15.49 15.91 18.9M
2023-12-07 15.61 16.04 15.31 15.53 12.7M
2023-12-06 15.91 16.08 15.52 15.65 17.0M
2023-12-05 16.07 16.39 15.80 16.11 23.1M
2023-12-04 15.16 17.30 15.11 16.11 39.7M
2023-12-01 15.51 15.67 15.00 15.35 21.3M
2023-11-30 15.25 15.28 14.60 14.91 11.6M
2023-11-29 15.15 15.48 15.06 15.16 11.1M
2023-11-28 15.01 15.27 14.80 15.14 8.9M
2023-11-27 15.29 15.38 14.85 15.03 14.4M
2023-11-24 16.66 16.78 15.06 15.26 34.6M
2023-11-23 16.64 17.14 16.39 16.73 16.0M
2023-11-22 16.88 17.57 16.60 16.65 28.4M
2023-11-21 17.30 17.43 16.77 16.95 18.1M
2023-11-20 17.55 17.62 17.18 17.44 16.5M
2023-11-17 17.35 17.80 17.21 17.57 21.7M
2023-11-16 17.51 17.82 17.32 17.52 26.7M
2023-11-15 16.94 17.91 16.75 17.77 40.5M
2023-11-14 16.98 17.15 16.48 16.80 30.2M
2023-11-13 15.38 17.41 15.30 17.19 55.5M
2023-11-10 15.43 15.67 15.00 15.29 13.7M
2023-11-09 16.10 16.10 15.46 15.68 16.6M
2023-11-08 16.51 16.71 15.95 16.20 18.0M
2023-11-07 16.09 16.60 15.89 16.43 20.6M
2023-11-06 15.65 16.35 15.57 16.10 17.3M
2023-11-03 15.21 15.71 15.21 15.43 12.0M
2023-11-02 15.45 15.65 15.15 15.20 15.9M
2023-11-01 15.97 16.21 15.35 15.46 23.1M
2023-10-31 16.70 17.70 15.78 15.78 32.5M
2023-10-30 16.26 16.51 15.46 16.28 30.0M
2023-10-27 15.60 15.92 15.22 15.68 24.5M
2023-10-26 14.59 15.58 14.40 15.57 26.9M
2023-10-25 13.69 15.40 13.69 15.03 29.8M
2023-10-24 13.67 13.96 13.30 13.67 13.8M
2023-10-23 14.22 14.30 13.45 13.66 14.7M
2023-10-20 14.56 15.07 14.12 14.21 15.6M
2023-10-19 15.07 15.27 14.53 14.67 17.9M
2023-10-18 14.90 16.08 14.30 15.21 36.7M
2023-10-17 17.11 17.18 16.10 16.26 18.4M
2023-10-16 17.20 17.68 16.70 17.24 17.6M
2023-10-13 16.75 17.18 16.75 17.08 15.0M
2023-10-12 17.79 17.88 16.77 16.87 19.7M
2023-10-11 17.63 18.11 17.50 17.67 18.7M
2023-10-10 18.26 18.45 17.87 17.99 19.6M
2023-10-09 17.80 18.66 17.71 18.38 29.4M
2023-09-28 16.55 17.85 16.25 17.67 24.3M
2023-09-27 15.90 16.60 15.80 16.33 14.6M
2023-09-26 15.80 16.30 15.60 15.66 9.5M
2023-09-25 16.10 16.12 15.79 15.92 12.2M
2023-09-22 16.00 16.52 15.20 16.39 20.3M
2023-09-21 17.62 17.70 15.80 16.00 33.3M
2023-09-20 18.00 18.18 17.58 17.62 13.8M
2023-09-19 16.80 18.16 16.50 17.77 23.2M
2023-09-18 16.61 17.05 16.10 16.92 12.1M
2023-09-15 17.25 17.30 15.80 16.61 21.0M
2023-09-14 17.80 18.13 17.00 17.10 23.5M
2023-09-13 17.89 18.85 17.75 18.23 35.9M
2023-09-12 19.90 20.52 18.31 18.44 55.8M
2023-09-11 17.53 17.85 17.01 17.45 11.0M
2023-09-08 17.65 17.65 16.87 17.53 11.0M
2023-09-07 17.63 18.19 17.45 17.65 9.4M
2023-09-06 18.02 18.15 17.42 17.63 10.7M
2023-09-05 18.41 18.73 18.03 18.13 12.2M
2023-09-04 18.81 19.14 18.33 18.55 22.2M
2023-09-01 18.09 18.94 18.00 18.65 25.9M
2023-08-31 18.18 18.36 17.68 17.84 17.9M
2023-08-30 17.35 18.43 17.15 18.13 24.0M
2023-08-29 16.50 17.95 16.30 17.59 25.8M
2023-08-28 19.40 19.40 16.40 16.67 30.2M
2023-08-25 18.04 18.28 17.12 17.65 20.4M
2023-08-24 18.10 18.48 17.65 18.01 21.6M
2023-08-23 17.14 18.37 17.05 18.01 32.9M
2023-08-22 16.06 17.43 15.79 17.10 19.6M
2023-08-21 16.50 16.73 15.83 15.86 8.4M
2023-08-18 16.56 17.05 16.50 16.55 10.3M
2023-08-17 15.94 16.90 15.65 16.56 12.9M
2023-08-16 16.28 16.37 15.96 16.00 9.3M
2023-08-15 16.52 17.08 16.18 16.30 14.7M
2023-08-14 15.60 16.50 15.26 16.41 12.3M
2023-08-11 16.28 16.28 15.56 15.64 7.2M
2023-08-10 16.06 16.30 15.95 16.25 3.1M
2023-08-09 16.42 16.42 16.09 16.20 3.6M
2023-08-08 16.60 16.83 16.33 16.46 4.5M
2023-08-07 16.58 16.86 16.49 16.66 7.1M
2023-08-04 16.22 16.71 16.19 16.54 6.4M
2023-08-03 16.14 16.31 15.96 16.25 6.2M
2023-08-02 16.04 16.24 15.97 16.05 4.5M
2023-08-01 16.24 16.35 15.85 16.04 6.0M
2023-07-31 16.42 16.82 16.19 16.25 9.9M
2023-07-28 16.54 16.74 16.23 16.61 6.3M
2023-07-27 16.97 17.30 16.48 16.63 13.0M
2023-07-26 17.50 17.50 16.85 17.00 5.8M
2023-07-25 17.24 17.60 17.10 17.18 8.6M
2023-07-24 17.20 17.35 16.86 16.91 4.5M
2023-07-21 17.13 17.44 17.00 17.13 5.2M
2023-07-20 17.61 17.71 17.12 17.26 8.0M
2023-07-19 17.54 18.03 17.44 17.58 7.3M
2023-07-18 18.08 18.25 17.40 17.67 9.1M
2023-07-17 17.39 17.92 17.34 17.84 7.6M
2023-07-14 17.58 17.96 17.21 17.52 9.5M
2023-07-13 17.50 17.87 17.37 17.55 11.6M
2023-07-12 18.51 18.65 17.48 17.62 19.2M
2023-07-11 18.13 18.88 17.88 18.47 14.1M
2023-07-10 18.39 18.74 18.10 18.23 8.5M
2023-07-07 18.43 18.96 17.98 18.40 11.5M
2023-07-06 18.02 18.78 18.02 18.30 10.0M
2023-07-05 18.84 18.85 18.22 18.25 14.1M
2023-07-04 18.45 19.13 18.24 18.93 19.0M
2023-07-03 18.01 18.66 18.01 18.46 19.6M
2023-06-30 17.70 18.68 17.67 18.29 26.1M
2023-06-29 17.43 17.95 17.20 17.68 20.0M
2023-06-28 17.58 17.80 16.58 17.20 20.4M
2023-06-27 17.20 18.05 17.11 17.73 17.4M
2023-06-26 18.00 18.14 17.02 17.18 19.9M
2023-06-21 18.65 18.86 17.71 17.80 29.5M
2023-06-20 19.10 19.23 18.51 18.76 21.8M
2023-06-19 18.50 19.94 18.39 18.93 42.8M
2023-06-16 18.50 19.24 17.86 18.96 35.2M
2023-06-15 16.29 18.96 16.15 18.61 52.4M
2023-06-14 16.53 17.15 16.06 16.31 33.5M
2023-06-13 16.24 16.65 15.79 16.57 35.8M
2023-06-12 15.17 16.40 14.97 16.26 45.4M
2023-06-09 14.07 15.19 14.04 14.96 32.0M
2023-06-08 12.98 14.53 12.96 14.10 38.9M
2023-06-07 12.52 13.08 12.40 12.97 8.0M
2023-06-06 12.69 12.72 12.42 12.55 4.0M
2023-06-05 12.80 12.95 12.56 12.74 4.0M
2023-06-02 12.59 12.69 12.42 12.64 2.9M
2023-06-01 12.34 12.65 12.28 12.49 4.2M
2023-05-31 12.07 12.63 11.93 12.42 6.5M
2023-05-30 12.00 12.27 11.97 12.13 2.7M
2023-05-29 12.33 12.33 12.00 12.05 3.2M
2023-05-26 12.24 12.37 11.98 12.28 5.4M
2023-05-25 12.25 12.39 12.07 12.24 3.1M
2023-05-24 12.38 12.44 12.13 12.21 3.8M
2023-05-23 12.88 12.88 12.44 12.50 3.5M
2023-05-22 12.90 12.98 12.71 12.75 4.1M
2023-05-19 13.12 13.17 12.90 12.99 5.3M
2023-05-18 12.89 13.27 12.60 13.12 8.0M
2023-05-17 12.52 12.95 12.46 12.86 6.7M
2023-05-16 13.28 13.80 12.83 12.84 10.4M
2023-05-15 12.88 13.11 12.82 12.98 4.5M
2023-05-12 13.00 13.05 12.73 12.97 6.6M
2023-05-11 13.24 13.35 12.75 13.06 9.7M
2023-05-10 12.19 13.17 12.16 13.00 13.9M
2023-05-09 12.25 12.51 12.11 12.33 6.9M
2023-05-08 12.40 13.55 12.30 12.51 12.2M
2023-05-05 11.96 12.00 11.56 11.70 2.7M
2023-05-04 11.94 12.15 11.86 11.93 2.5M
2023-04-28 11.02 12.09 11.02 12.04 4.9M
2023-04-27 11.49 11.95 11.42 11.61 3.1M
2023-04-26 11.55 11.68 11.33 11.60 2.8M
2023-04-25 11.83 12.03 11.05 11.70 9.0M
2023-04-24 11.74 11.92 11.51 11.70 2.5M
2023-04-21 11.95 12.05 11.73 11.76 2.6M
2023-04-20 12.16 12.21 11.94 11.97 3.6M
2023-04-19 12.40 12.49 12.12 12.16 3.0M
2023-04-18 12.55 12.63 12.35 12.39 2.4M
2023-04-17 12.72 12.85 12.45 12.55 3.9M
2023-04-14 12.60 12.90 12.52 12.73 4.5M
2023-04-13 12.60 12.63 12.42 12.56 2.7M
2023-04-12 12.75 12.81 12.57 12.60 3.4M
2023-04-11 12.86 13.00 12.61 12.79 5.3M
2023-04-10 12.15 13.11 12.10 12.93 11.7M
2023-04-07 12.23 12.42 12.10 12.16 3.2M
2023-04-06 12.05 12.41 11.71 12.23 5.7M
2023-04-04 12.09 12.19 11.78 11.82 3.7M
2023-04-03 11.92 12.15 11.85 12.09 3.5M
2023-03-31 11.81 12.08 11.76 11.95 3.2M
2023-03-30 12.14 12.16 11.50 11.76 7.3M
2023-03-29 12.13 12.24 12.02 12.09 2.4M
2023-03-28 12.37 12.39 11.99 12.15 5.0M
2023-03-27 12.47 12.58 12.35 12.42 3.0M
2023-03-24 12.25 12.80 12.25 12.47 5.5M
2023-03-23 12.15 12.30 12.08 12.19 3.6M
2023-03-22 12.10 12.45 12.01 12.24 4.4M
2023-03-21 12.37 12.49 12.22 12.35 3.4M
2023-03-20 13.00 13.00 12.28 12.36 5.8M
2023-03-17 12.90 13.25 12.88 12.88 4.8M
2023-03-16 13.35 13.36 12.64 12.89 7.0M
2023-03-15 13.17 13.31 13.11 13.13 3.9M
2023-03-14 13.00 13.33 12.81 13.16 6.3M
2023-03-13 13.03 13.15 12.64 13.05 10.1M
2023-03-10 12.99 14.50 12.93 13.58 18.1M
2023-03-09 12.81 13.18 12.53 13.04 6.7M
2023-03-08 12.79 12.81 12.60 12.74 3.8M
2023-03-07 13.03 13.13 12.68 12.74 4.5M
2023-03-06 13.25 13.25 12.85 12.97 4.8M
2023-03-03 13.12 13.30 13.06 13.18 2.9M
2023-03-02 13.46 13.46 13.05 13.12 5.8M
2023-03-01 13.42 13.48 13.29 13.44 4.1M
2023-02-28 13.55 13.58 13.26 13.41 3.8M
2023-02-27 13.55 13.56 13.34 13.43 4.3M
2023-02-24 13.89 13.90 13.49 13.55 5.0M
2023-02-23 14.09 14.25 13.80 13.85 5.5M
2023-02-22 13.82 14.19 13.70 14.09 7.2M
2023-02-21 13.70 13.90 13.56 13.81 4.9M
2023-02-20 13.89 13.95 13.50 13.73 5.3M
2023-02-17 13.57 13.97 13.44 13.69 6.9M
2023-02-16 13.92 14.08 13.45 13.59 9.6M
2023-02-15 14.11 14.15 13.80 13.92 7.2M
2023-02-14 13.95 14.26 13.79 14.09 14.0M
2023-02-13 13.25 14.05 13.02 13.95 17.5M
2023-02-10 12.73 13.25 12.60 13.25 12.7M
2023-02-09 12.62 12.77 12.50 12.73 4.4M
2023-02-08 12.88 12.95 12.60 12.62 5.2M
2023-02-07 12.90 13.09 12.80 12.85 8.9M
2023-02-06 12.30 13.25 12.17 12.98 16.6M
2023-02-03 12.35 12.39 12.06 12.27 4.8M
2023-02-02 12.50 12.50 12.35 12.38 3.1M
2023-02-01 12.38 12.47 12.30 12.47 4.2M
2023-01-31 12.26 12.43 12.25 12.38 2.9M
2023-01-30 12.35 12.53 12.30 12.34 5.0M
2023-01-20 12.16 12.25 12.08 12.18 3.2M
2023-01-19 12.14 12.23 12.09 12.18 3.6M
2023-01-18 12.27 12.40 12.14 12.14 4.1M
2023-01-17 12.68 12.68 12.23 12.24 5.5M
2023-01-16 12.15 12.56 12.08 12.48 7.6M
2023-01-13 11.96 12.74 11.95 12.19 10.2M
2023-01-12 11.58 11.99 11.52 11.97 6.7M
2023-01-11 11.59 11.72 11.55 11.61 3.7M
2023-01-10 11.60 11.85 11.40 11.68 5.7M
2023-01-09 11.52 11.78 11.52 11.65 3.5M
2023-01-06 11.27 11.78 11.26 11.52 5.2M
2023-01-05 11.29 11.36 11.16 11.34 2.2M
2023-01-04 11.23 11.46 11.18 11.21 3.0M
2023-01-03 11.09 11.24 10.93 11.24 4.6M