阿尔特（300825）历史行情

以下为阿尔特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	11.500	11.270	11.710	11.240	-0.230	-2.000%	1,380.61万	1.57亿	2.850%
2026-10-02	11.500	11.270	11.710	11.240	-0.230	-2.000%	1,380.61万	1.57亿	2.850%
2026-10-01	11.500	11.270	11.710	11.240	-0.230	-2.000%	1,380.61万	1.57亿	2.850%
2026-09-30	11.500	11.270	11.710	11.240	-0.230	-2.000%	13.81万	0.00亿	0.000%
2026-09-29	11.570	11.500	11.870	11.430	-0.140	-1.203%	17.80万	0.00亿	0.000%
2026-09-28	11.950	11.640	12.260	11.470	-0.290	-2.431%	31.10万	0.00亿	0.000%
2026-09-27	12.210	11.930	12.580	11.900	-0.320	-2.612%	2,207.31万	2.69亿	4.556%
2026-09-24	12.210	11.930	12.580	11.900	-0.320	-2.612%	22.07万	0.00亿	0.000%
2026-09-23	12.700	12.250	12.850	12.000	-0.570	-4.446%	27.91万	0.00亿	0.000%
2026-09-22	13.260	12.820	13.450	12.650	-0.440	-3.318%	25.61万	0.00亿	0.000%
2026-09-21	13.150	13.260	13.450	12.960	0.150	1.144%	22.52万	0.00亿	0.000%
2026-09-18	12.980	13.110	13.200	12.820	0.150	1.157%	21.06万	0.00亿	0.000%
2026-09-17	12.680	12.960	13.180	12.520	0.270	2.128%	17.19万	0.00亿	0.000%
2026-09-16	12.300	12.690	12.900	12.160	0.340	2.753%	19.63万	0.00亿	0.000%
2026-09-15	13.000	12.350	13.010	12.290	-0.510	-3.966%	24.63万	0.00亿	0.000%
2026-09-14	12.910	12.860	13.140	12.580	-0.100	-0.772%	21.18万	0.00亿	0.000%
2026-09-11	13.560	12.960	13.570	12.500	-0.430	-3.211%	33.84万	0.00亿	0.000%
2026-09-10	12.920	13.390	13.650	12.650	0.600	4.691%	31.74万	0.00亿	0.000%
2026-09-09	12.920	12.790	12.940	12.570	0.010	0.078%	18.69万	0.00亿	0.000%
2026-09-08	12.300	12.780	13.100	12.300	0.360	2.899%	33.20万	0.00亿	0.000%
2026-09-07	12.420	12.420	12.750	12.340	-0.100	-0.799%	26.87万	0.00亿	0.000%
2026-09-04	12.600	12.520	12.760	12.290	0.040	0.321%	28.15万	0.00亿	0.000%
2026-09-03	12.610	12.480	12.730	12.330	0.310	2.547%	27.69万	0.00亿	0.000%
2026-09-02	11.950	12.170	12.330	11.830	0.040	0.330%	24.58万	0.00亿	0.000%
2026-09-01	12.140	12.130	12.240	11.670	0.230	1.933%	31.43万	0.00亿	0.000%
2026-08-31	11.160	11.900	11.980	11.160	0.760	6.822%	36.99万	0.00亿	0.000%
2026-08-28	11.190	11.140	11.650	10.940	0.040	0.360%	26.80万	0.00亿	0.000%
2026-08-27	10.430	11.100	11.170	10.290	0.690	6.628%	31.77万	0.00亿	0.000%
2026-08-26	10.470	10.410	10.650	10.160	-0.090	-0.857%	12.33万	0.00亿	0.000%
2026-08-25	10.100	10.500	10.580	9.900	0.300	2.941%	15.20万	0.00亿	0.000%
2026-08-24	10.550	10.200	10.730	10.020	-0.370	-3.500%	18.53万	0.00亿	0.000%
2026-08-21	10.450	10.570	10.640	10.260	-0.010	-0.095%	10.34万	0.00亿	0.000%
2026-08-20	10.500	10.580	10.880	10.330	0.180	1.731%	18.98万	0.00亿	0.000%
2026-08-19	10.990	10.400	11.000	10.330	-0.700	-6.306%	22.84万	0.00亿	0.000%
2026-08-18	11.360	11.100	11.400	10.790	-0.310	-2.717%	24.26万	0.00亿	0.000%
2026-08-17	10.900	11.410	11.440	10.730	0.480	4.392%	21.87万	0.00亿	0.000%
2026-08-14	11.100	10.930	11.140	10.810	-0.110	-0.996%	16.00万	0.00亿	0.000%
2026-08-13	11.490	11.040	11.930	11.020	-0.260	-2.301%	23.90万	0.00亿	0.000%
2026-08-12	11.000	11.300	11.530	11.000	0.280	2.541%	17.01万	0.00亿	0.000%
2026-08-11	11.080	11.020	11.150	10.780	-0.070	-0.631%	14.11万	0.00亿	0.000%
2026-08-10	11.360	11.090	11.500	10.800	-0.340	-2.975%	21.28万	0.00亿	0.000%
2026-08-07	11.430	11.430	11.530	10.860	0.110	0.972%	27.91万	0.00亿	0.000%
2026-08-06	11.280	11.320	11.680	11.110	-0.070	-0.615%	23.50万	0.00亿	0.000%
2026-08-05	10.870	11.390	11.680	10.810	0.440	4.018%	34.62万	0.00亿	0.000%
2026-08-04	10.010	10.950	11.100	9.970	0.910	9.064%	37.28万	0.00亿	0.000%
2026-08-03	10.450	10.040	10.590	9.970	-0.560	-5.283%	30.78万	0.00亿	0.000%
2026-07-31	11.550	10.600	11.600	10.300	-0.380	-3.461%	47.14万	0.00亿	0.000%
2026-07-30	11.810	10.980	11.940	10.800	-0.810	-6.870%	32.70万	0.00亿	0.000%
2026-07-29	11.670	11.790	12.120	11.200	-0.200	-1.668%	43.98万	0.00亿	0.000%
2026-07-28	11.360	11.990	12.370	11.110	0.800	7.149%	58.97万	0.00亿	0.000%
2026-07-27	9.620	11.190	11.230	9.530	1.580	16.441%	43.01万	0.00亿	0.000%
2026-07-24	9.200	9.610	9.960	9.090	0.300	3.222%	36.59万	0.00亿	0.000%
2026-07-23	8.760	9.310	9.670	8.760	0.520	5.916%	35.93万	0.00亿	0.000%
2026-07-22	8.890	8.790	9.130	8.710	-0.240	-2.658%	23.13万	0.00亿	0.000%
2026-07-21	8.960	9.030	9.100	7.900	0.070	0.781%	38.33万	0.00亿	0.000%
2026-07-20	9.530	8.960	10.050	8.730	-0.310	-3.344%	36.74万	0.00亿	0.000%
2026-07-17	10.200	9.270	10.350	9.250	-1.000	-9.737%	38.11万	0.00亿	0.000%
2026-07-16	10.680	10.270	10.840	10.190	-0.570	-5.258%	20.49万	0.00亿	0.000%
2026-07-15	11.060	10.840	11.270	10.770	-0.220	-1.989%	18.53万	0.00亿	0.000%
2026-07-14	10.880	11.060	11.110	10.570	0.140	1.282%	19.38万	0.00亿	0.000%
2026-07-13	11.930	10.920	11.930	10.880	-1.010	-8.466%	27.84万	0.00亿	0.000%
2026-07-10	11.950	11.930	12.760	11.900	-0.020	-0.167%	26.02万	0.00亿	0.000%
2026-07-09	12.110	11.950	12.330	11.450	-0.250	-2.049%	23.00万	0.00亿	0.000%
2026-07-08	12.570	12.200	12.660	11.880	-0.310	-2.478%	28.56万	0.00亿	0.000%
2026-07-07	12.600	12.510	13.630	12.200	-0.080	-0.635%	31.25万	0.00亿	0.000%
2026-07-06	13.030	12.590	13.490	12.410	-0.440	-3.377%	27.18万	0.00亿	0.000%
2026-07-03	13.570	13.030	13.680	13.000	-0.540	-3.979%	29.74万	0.00亿	0.000%
2026-07-02	14.130	13.570	14.500	13.510	-0.620	-4.369%	28.00万	0.00亿	0.000%
2026-07-01	14.020	14.190	14.460	13.810	-0.090	-0.630%	26.12万	0.00亿	0.000%
2026-06-30	14.700	14.280	14.830	13.730	-0.560	-3.774%	45.19万	0.00亿	0.000%
2026-06-29	15.740	14.840	16.150	14.560	-0.630	-4.072%	47.38万	0.00亿	0.000%
2026-06-26	16.200	15.470	18.150	15.280	-1.060	-6.413%	59.16万	0.00亿	0.000%
2026-06-25	16.690	16.530	17.260	16.400	-0.320	-1.899%	41.00万	0.00亿	0.000%
2026-06-24	16.290	16.850	17.000	15.610	0.630	3.884%	50.46万	0.00亿	0.000%
2026-06-23	16.060	16.220	16.780	16.010	-0.130	-0.795%	40.09万	0.00亿	0.000%
2026-06-22	16.900	16.350	17.370	16.080	-0.550	-3.254%	43.97万	0.00亿	0.000%
2026-06-18	16.750	16.900	17.460	16.090	0.090	0.535%	51.67万	0.00亿	0.000%
2026-06-17	17.000	16.810	17.380	16.510	-0.560	-3.224%	51.83万	0.00亿	0.000%
2026-06-16	15.950	17.370	18.200	15.950	1.020	6.239%	65.55万	0.00亿	0.000%
2026-06-15	15.340	16.350	16.480	15.280	1.100	7.213%	59.52万	0.00亿	0.000%
2026-06-12	15.130	15.250	15.680	14.760	0.180	1.194%	49.63万	0.00亿	0.000%
2026-06-11	14.410	15.070	15.610	13.890	0.300	2.031%	49.69万	0.00亿	0.000%
2026-06-10	14.610	14.770	15.100	14.280	-0.030	-0.203%	32.70万	0.00亿	0.000%
2026-06-09	15.320	14.800	15.500	14.440	0.030	0.203%	43.01万	0.00亿	0.000%
2026-06-08	13.410	14.770	15.300	13.370	0.780	5.575%	61.48万	0.00亿	0.000%
2026-06-05	14.320	13.990	14.620	12.980	-0.190	-1.340%	44.84万	0.00亿	0.000%
2026-06-04	14.220	14.180	14.850	14.040	-0.370	-2.543%	36.34万	0.00亿	0.000%
2026-06-03	13.730	14.550	14.800	13.700	0.660	4.752%	45.99万	0.00亿	0.000%
2026-06-02	14.250	13.890	14.250	13.450	0.010	0.072%	33.52万	0.00亿	0.000%
2026-06-01	13.310	13.880	14.440	13.220	0.670	5.072%	41.84万	0.00亿	0.000%
2026-05-29	13.770	13.210	14.240	13.010	-0.510	-3.717%	33.45万	0.00亿	0.000%
2026-05-28	12.690	13.720	13.820	12.620	0.720	5.538%	43.65万	0.00亿	0.000%
2026-05-27	12.760	13.000	13.280	12.540	0.040	0.309%	44.51万	0.00亿	0.000%
2026-05-26	13.740	12.960	13.800	12.650	-1.270	-8.925%	60.84万	0.00亿	0.000%
2026-05-25	12.520	14.230	14.510	12.190	1.550	12.224%	79.93万	0.00亿	0.000%
2026-05-22	12.920	12.680	13.200	12.500	0.000	0.000%	45.97万	0.00亿	0.000%
2026-05-21	13.200	12.680	13.740	12.630	-0.540	-4.085%	56.93万	0.00亿	0.000%
2026-05-20	12.920	13.220	13.880	12.810	0.070	0.532%	76.32万	0.00亿	0.000%
2026-05-19	11.620	13.150	13.220	11.520	1.360	11.535%	69.30万	0.00亿	0.000%
2026-05-18	11.680	11.790	12.170	11.040	0.470	4.152%	50.67万	0.00亿	0.000%
2026-05-15	10.920	11.320	11.570	10.920	0.470	4.332%	32.47万	0.00亿	0.000%
2026-05-14	10.780	10.850	11.070	10.640	0.070	0.649%	18.31万	0.00亿	0.000%
2026-05-13	10.560	10.780	10.900	10.500	0.230	2.180%	14.60万	0.00亿	0.000%
2026-05-12	10.530	10.550	10.670	10.330	0.010	0.095%	15.44万	0.00亿	0.000%
2026-05-11	10.350	10.540	10.680	10.300	0.220	2.132%	14.95万	0.00亿	0.000%
2026-05-08	10.090	10.320	10.390	10.050	0.230	2.279%	16.64万	0.00亿	0.000%
2026-05-07	9.960	10.090	10.180	9.910	0.130	1.305%	14.12万	0.00亿	0.000%
2026-05-06	9.880	9.960	10.060	9.780	0.130	1.322%	14.07万	0.00亿	0.000%
2026-04-30	9.870	9.830	10.030	9.750	-0.040	-0.405%	15.79万	0.00亿	0.000%
2026-04-29	9.150	9.870	10.000	9.110	0.830	9.181%	33.66万	0.00亿	0.000%
2026-04-28	9.150	9.040	9.480	8.980	-0.190	-2.059%	10.15万	0.00亿	0.000%
2026-04-27	8.800	9.230	9.290	8.780	0.460	5.245%	12.34万	0.00亿	0.000%
2026-04-24	8.760	8.770	8.860	8.610	-0.030	-0.341%	4.91万	0.00亿	0.000%
2026-04-23	8.960	8.800	8.980	8.730	-0.130	-1.456%	5.43万	0.00亿	0.000%
2026-04-22	9.020	8.930	9.020	8.860	-0.080	-0.888%	5.27万	0.00亿	0.000%
2026-04-21	9.070	9.010	9.070	8.820	0.020	0.222%	7.42万	0.00亿	0.000%
2026-04-20	8.920	8.990	9.070	8.840	-0.020	-0.222%	6.69万	0.00亿	0.000%
2026-04-17	8.970	9.010	9.050	8.880	-0.040	-0.442%	6.72万	0.00亿	0.000%
2026-04-16	8.880	9.050	9.060	8.840	0.250	2.841%	8.71万	0.00亿	0.000%
2026-04-15	8.950	8.800	9.010	8.730	-0.080	-0.901%	7.91万	0.00亿	0.000%
2026-04-14	8.850	8.880	9.050	8.690	0.130	1.486%	7.71万	0.00亿	0.000%
2026-04-13	8.770	8.750	8.830	8.720	-0.050	-0.568%	4.51万	0.00亿	0.000%
2026-04-10	8.810	8.800	8.940	8.780	0.030	0.342%	5.87万	0.00亿	0.000%
2026-04-09	9.060	8.770	9.130	8.740	-0.400	-4.362%	9.06万	0.00亿	0.000%
2026-04-08	9.000	9.170	9.170	8.910	0.000	0.000%	7.52万	0.00亿	0.000%
2026-04-07	8.800	8.790	8.880	8.700	0.000	0.000%	5.78万	0.00亿	0.000%
2026-04-03	9.270	8.720	9.330	8.710	0.000	0.000%	11.19万	0.00亿	0.000%
2026-04-02	9.400	9.220	9.500	9.160	0.000	0.000%	13.42万	0.00亿	0.000%
2026-04-01	9.540	9.390	9.750	9.330	0.000	0.000%	25.24万	0.00亿	0.000%