阿莱德（301419）历史行情

以下为阿莱德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
2026-10-02	43.000	41.490	43.600	41.410	-1.440	-3.354%	526.50万	2.23亿	4.697%
2026-10-01	43.000	41.490	43.600	41.410	-1.440	-3.354%	526.50万	2.23亿	4.697%
2026-09-30	43.000	41.490	43.600	41.410	-1.440	-3.354%	5.27万	0.00亿	0.000%
2026-09-29	41.600	42.930	43.840	41.120	1.400	3.371%	6.27万	0.00亿	0.000%
2026-09-28	45.400	41.530	45.400	40.990	-4.040	-8.865%	5.88万	0.00亿	0.000%
2026-09-27	48.210	45.570	48.650	45.380	-3.020	-6.215%	830.11万	3.84亿	7.405%
2026-09-24	48.210	45.570	48.650	45.380	-3.020	-6.215%	8.30万	0.00亿	0.000%
2026-09-23	48.020	48.590	49.490	47.520	0.110	0.227%	7.83万	0.00亿	0.000%
2026-09-22	48.950	48.480	49.100	47.770	0.900	1.892%	8.45万	0.00亿	0.000%
2026-09-21	46.930	47.580	49.180	46.930	-0.290	-0.606%	10.14万	0.00亿	0.000%
2026-09-18	42.850	47.870	49.100	42.530	5.520	13.034%	15.58万	0.00亿	0.000%
2026-09-17	42.220	42.350	43.000	41.700	-0.250	-0.587%	7.44万	0.00亿	0.000%
2026-09-16	39.010	42.600	43.270	39.010	3.170	8.040%	12.28万	0.00亿	0.000%
2026-09-15	39.510	39.430	42.000	38.880	-0.360	-0.905%	7.55万	0.00亿	0.000%
2026-09-14	39.060	39.790	39.980	37.500	0.570	1.453%	4.18万	0.00亿	0.000%
2026-09-11	39.600	39.220	40.310	38.100	-0.850	-2.121%	4.30万	0.00亿	0.000%
2026-09-10	40.830	40.070	40.900	39.810	-1.030	-2.506%	3.92万	0.00亿	0.000%
2026-09-09	42.070	41.100	42.500	40.700	-0.240	-0.581%	6.55万	0.00亿	0.000%
2026-09-08	40.380	41.340	41.750	39.600	0.550	1.348%	10.67万	0.00亿	0.000%
2026-09-07	35.740	40.790	41.400	35.740	5.090	14.258%	12.49万	0.00亿	0.000%
2026-09-04	38.610	35.700	38.940	35.350	-2.890	-7.489%	8.65万	0.00亿	0.000%
2026-09-03	36.680	38.590	39.880	36.650	2.370	6.543%	10.74万	0.00亿	0.000%
2026-09-02	36.930	36.220	37.020	35.880	-1.220	-3.259%	5.13万	0.00亿	0.000%
2026-09-01	38.630	37.440	38.710	37.060	-1.290	-3.331%	5.99万	0.00亿	0.000%
2026-08-31	37.000	38.730	39.690	36.800	0.790	2.082%	8.62万	0.00亿	0.000%
2026-08-28	36.660	37.940	39.790	36.510	0.620	1.661%	10.98万	0.00亿	0.000%
2026-08-27	36.520	37.320	37.760	36.030	0.800	2.191%	10.00万	0.00亿	0.000%
2026-08-26	38.500	36.520	38.500	35.740	-2.480	-6.359%	11.07万	0.00亿	0.000%
2026-08-25	41.720	39.000	42.200	37.680	-2.100	-5.109%	11.94万	0.00亿	0.000%
2026-08-24	43.860	41.100	45.000	41.000	0.710	1.758%	17.82万	0.00亿	0.000%
2026-08-21	39.800	40.390	40.950	38.220	0.190	0.473%	9.46万	0.00亿	0.000%
2026-08-20	37.200	40.200	42.500	35.790	4.000	11.050%	11.36万	0.00亿	0.000%
2026-08-19	38.980	36.200	39.140	36.050	-2.990	-7.629%	10.53万	0.00亿	0.000%
2026-08-18	41.140	39.190	42.700	38.860	-2.360	-5.680%	15.31万	0.00亿	0.000%
2026-08-17	41.010	41.550	43.270	39.540	3.930	10.447%	19.62万	0.00亿	0.000%
2026-08-14	34.840	37.620	37.620	33.500	6.270	20.000%	12.20万	0.00亿	0.000%
2026-08-13	32.280	31.350	32.820	31.350	-0.570	-1.786%	3.32万	0.00亿	0.000%
2026-08-12	31.160	31.920	32.180	31.030	0.780	2.505%	2.73万	0.00亿	0.000%
2026-08-11	31.130	31.140	31.680	30.510	-0.050	-0.160%	2.38万	0.00亿	0.000%
2026-08-10	32.000	31.190	32.000	30.720	-0.810	-2.531%	2.99万	0.00亿	0.000%
2026-08-07	31.120	32.000	32.100	30.580	0.970	3.126%	4.37万	0.00亿	0.000%
2026-08-06	29.980	31.030	31.380	29.290	0.650	2.140%	4.71万	0.00亿	0.000%
2026-08-05	28.850	30.380	30.670	28.830	1.110	3.792%	4.96万	0.00亿	0.000%
2026-08-04	27.570	29.270	29.500	27.510	2.010	7.373%	5.05万	0.00亿	0.000%
2026-08-03	26.800	27.260	27.270	26.400	0.310	1.150%	2.74万	0.00亿	0.000%
2026-07-31	27.140	26.950	27.790	26.800	1.450	5.686%	4.10万	0.00亿	0.000%
2026-07-30	27.080	25.500	27.150	25.200	-1.670	-6.146%	3.31万	0.00亿	0.000%
2026-07-29	27.380	27.170	27.500	26.000	-0.200	-0.731%	3.66万	0.00亿	0.000%
2026-07-28	28.200	27.370	28.760	27.220	-1.360	-4.734%	3.35万	0.00亿	0.000%
2026-07-27	27.740	28.730	28.730	27.340	0.950	3.420%	3.33万	0.00亿	0.000%
2026-07-24	27.600	27.780	28.590	27.370	-0.390	-1.384%	2.48万	0.00亿	0.000%
2026-07-23	27.880	28.170	28.680	27.530	0.320	1.149%	3.19万	0.00亿	0.000%
2026-07-22	28.880	27.850	29.780	27.700	-1.220	-4.197%	4.38万	0.00亿	0.000%
2026-07-21	27.480	29.070	29.140	24.900	2.450	9.204%	6.20万	0.00亿	0.000%
2026-07-20	29.950	26.620	30.420	25.740	-2.880	-9.763%	5.36万	0.00亿	0.000%
2026-07-17	31.900	29.500	32.140	28.910	-2.440	-7.639%	4.54万	0.00亿	0.000%
2026-07-16	32.690	31.940	33.500	31.610	-1.010	-3.065%	3.70万	0.00亿	0.000%
2026-07-15	35.320	32.950	35.400	32.800	-2.360	-6.684%	4.24万	0.00亿	0.000%
2026-07-14	34.330	35.310	35.780	33.230	1.650	4.902%	4.22万	0.00亿	0.000%
2026-07-13	37.920	33.660	37.920	33.570	-4.520	-11.839%	5.77万	0.00亿	0.000%
2026-07-10	40.120	38.180	41.780	38.170	-2.320	-5.728%	6.18万	0.00亿	0.000%
2026-07-09	38.850	40.500	40.830	37.700	2.500	6.579%	5.75万	0.00亿	0.000%
2026-07-08	42.080	38.000	42.080	38.000	-4.390	-10.356%	5.93万	0.00亿	0.000%
2026-07-07	41.040	42.390	42.750	40.450	1.170	2.838%	5.44万	0.00亿	0.000%
2026-07-06	43.660	41.220	43.940	40.180	-1.580	-3.692%	5.81万	0.00亿	0.000%
2026-07-03	45.900	42.800	46.830	42.780	-3.310	-7.178%	6.94万	0.00亿	0.000%
2026-07-02	48.980	46.110	49.660	45.000	-5.050	-9.871%	7.52万	0.00亿	0.000%
2026-07-01	50.500	51.160	51.560	49.030	-0.430	-0.833%	10.13万	0.00亿	0.000%
2026-06-30	48.910	51.590	52.650	47.420	1.550	3.098%	14.12万	0.00亿	0.000%
2026-06-29	45.790	50.040	50.380	44.730	3.990	8.664%	13.59万	0.00亿	0.000%
2026-06-26	45.980	46.050	46.850	43.880	-0.970	-2.063%	8.11万	0.00亿	0.000%
2026-06-25	43.690	47.020	47.480	42.800	3.550	8.167%	10.70万	0.00亿	0.000%
2026-06-24	42.570	43.470	44.350	42.400	-0.200	-0.458%	6.84万	0.00亿	0.000%
2026-06-23	46.930	43.670	46.930	42.800	-4.120	-8.621%	9.30万	0.00亿	0.000%
2026-06-22	44.450	47.790	47.790	44.100	2.190	4.803%	12.09万	0.00亿	0.000%
2026-06-18	44.030	45.600	47.950	44.010	2.200	5.069%	12.60万	0.00亿	0.000%
2026-06-17	41.660	43.400	43.400	41.500	0.900	2.118%	8.52万	0.00亿	0.000%
2026-06-16	42.100	42.500	42.750	41.170	0.460	1.094%	9.53万	0.00亿	0.000%
2026-06-15	38.800	42.040	42.150	38.550	3.840	10.052%	9.30万	0.00亿	0.000%
2026-06-12	39.940	38.200	40.940	37.800	-0.410	-1.062%	8.44万	0.00亿	0.000%
2026-06-11	39.240	38.610	39.950	37.850	-1.400	-3.499%	7.78万	0.00亿	0.000%
2026-06-10	41.010	40.010	41.050	38.880	-2.570	-6.036%	9.25万	0.00亿	0.000%
2026-06-09	41.050	42.580	42.820	39.880	1.550	3.778%	10.91万	0.00亿	0.000%
2026-06-08	43.890	41.030	44.740	40.000	-6.050	-12.850%	12.87万	0.00亿	0.000%
2026-06-05	46.030	47.080	49.670	45.800	-0.680	-1.424%	13.14万	0.00亿	0.000%
2026-06-04	46.910	47.760	48.280	45.800	-2.600	-5.163%	15.29万	0.00亿	0.000%
2026-06-03	45.890	50.360	50.980	43.580	5.480	12.210%	23.49万	0.00亿	0.000%
2026-06-02	37.290	44.880	44.880	37.170	7.480	20.000%	17.07万	0.00亿	0.000%
2026-06-01	38.020	37.400	39.000	37.190	-0.920	-2.401%	6.46万	0.00亿	0.000%
2026-05-29	39.950	38.320	40.420	38.050	-2.310	-5.685%	9.51万	0.00亿	0.000%
2026-05-28	37.110	40.630	40.800	36.680	1.350	3.437%	10.86万	0.00亿	0.000%
2026-05-27	37.320	39.280	40.440	37.176	1.736	4.624%	10.95万	0.00亿	0.000%
2026-05-26	36.520	37.544	40.480	36.520	0.664	1.800%	9.29万	0.00亿	0.000%
2026-05-25	37.336	36.880	37.920	35.840	-0.408	-1.094%	7.06万	0.00亿	0.000%
2026-05-22	35.480	37.288	37.928	35.360	2.168	6.173%	9.74万	0.00亿	0.000%
2026-05-21	33.968	35.120	36.480	33.840	1.120	3.294%	9.08万	0.00亿	0.000%
2026-05-20	32.984	34.000	34.344	32.448	0.592	1.772%	3.85万	0.00亿	0.000%
2026-05-19	33.152	33.408	33.456	32.312	-0.216	-0.642%	3.61万	0.00亿	0.000%
2026-05-18	33.720	33.624	34.016	33.096	-0.464	-1.361%	3.39万	0.00亿	0.000%
2026-05-15	34.112	34.088	35.088	33.696	0.176	0.519%	4.19万	0.00亿	0.000%
2026-05-14	35.440	33.912	35.512	33.912	-1.344	-3.812%	4.27万	0.00亿	0.000%
2026-05-13	35.024	35.256	35.600	34.720	-0.312	-0.877%	5.03万	0.00亿	0.000%
2026-05-12	34.240	35.568	35.960	34.240	1.168	3.395%	7.30万	0.00亿	0.000%
2026-05-11	34.192	34.400	34.592	33.688	0.376	1.105%	5.09万	0.00亿	0.000%
2026-05-08	33.288	34.024	34.032	33.128	0.192	0.568%	4.08万	0.00亿	0.000%
2026-05-07	33.192	33.832	34.048	32.792	0.760	2.298%	5.12万	0.00亿	0.000%
2026-05-06	32.448	33.072	33.272	32.248	1.328	4.183%	5.12万	0.00亿	0.000%
2026-04-30	31.920	31.744	32.128	31.248	-0.144	-0.452%	2.71万	0.00亿	0.000%
2026-04-29	31.600	31.888	32.264	31.424	0.048	0.151%	2.94万	0.00亿	0.000%
2026-04-28	33.080	31.840	33.184	31.544	-1.600	-4.785%	4.16万	0.00亿	0.000%
2026-04-27	33.120	33.440	33.752	32.728	0.512	1.555%	3.60万	0.00亿	0.000%
2026-04-24	33.648	32.928	34.016	32.712	-0.808	-2.395%	4.58万	0.00亿	0.000%
2026-04-23	36.120	33.736	36.120	33.616	-2.376	-6.580%	7.75万	0.00亿	0.000%
2026-04-22	36.272	36.112	36.720	35.448	-0.384	-1.052%	5.99万	0.00亿	0.000%
2026-04-21	36.760	36.496	37.256	36.168	-0.880	-2.354%	5.86万	0.00亿	0.000%
2026-04-20	35.776	37.376	37.440	35.664	1.408	3.915%	9.14万	0.00亿	0.000%
2026-04-17	35.680	35.968	37.112	35.584	-0.232	-0.641%	7.99万	0.00亿	0.000%
2026-04-16	34.872	36.200	37.920	34.624	0.920	2.608%	9.41万	0.00亿	0.000%
2026-04-15	38.040	35.280	38.040	34.976	-3.200	-8.316%	10.15万	0.00亿	0.000%
2026-04-14	36.288	38.480	38.480	35.344	1.528	4.135%	11.11万	0.00亿	0.000%
2026-04-13	35.080	36.952	37.760	34.792	1.272	3.565%	11.53万	0.00亿	0.000%
2026-04-10	34.056	35.680	35.680	33.488	1.984	5.888%	12.14万	0.00亿	0.000%
2026-04-09	33.664	33.696	34.224	33.240	-0.776	-2.251%	8.68万	0.00亿	0.000%
2026-04-08	33.592	34.472	34.536	32.576	1.560	4.740%	12.56万	0.00亿	0.000%
2026-04-07	31.584	32.912	33.016	31.584	0.000	0.000%	10.34万	0.00亿	0.000%
2026-04-03	31.408	31.576	33.904	31.248	0.000	0.000%	9.27万	0.00亿	0.000%
2026-04-02	31.280	30.632	32.320	30.360	0.000	0.000%	6.96万	0.00亿	0.000%
2026-04-01	31.672	31.680	33.592	31.408	0.000	0.000%	9.42万	0.00亿	0.000%