爱丽家居（603221）历史行情

以下为爱丽家居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
2026-10-20	22.850	22.730	23.500	22.570	-0.100	-0.438%	762.69万	1.75亿	3.148%
2026-10-19	22.800	22.830	23.370	22.000	-0.960	-4.035%	13.46万	0.00亿	0.000%
2026-10-16	22.630	23.790	24.410	22.630	1.600	7.210%	18.04万	0.00亿	0.000%
2026-10-15	23.020	22.190	24.420	21.800	-1.780	-7.426%	11.78万	0.00亿	0.000%
2026-10-14	24.100	23.970	24.950	23.720	-0.490	-2.003%	6.78万	0.00亿	0.000%
2026-10-13	24.580	24.460	25.980	23.300	-0.490	-1.964%	13.35万	0.00亿	0.000%
2026-10-12	25.200	24.950	25.860	23.730	-0.480	-1.888%	11.45万	0.00亿	0.000%
2026-10-09	24.060	25.430	25.800	22.910	1.140	4.693%	13.25万	0.00亿	0.000%
2026-10-08	25.100	24.290	25.440	24.030	-0.810	-3.227%	8.66万	0.00亿	0.000%
2026-10-07	25.800	25.100	25.950	24.190	-0.330	-1.298%	1,219.40万	3.07亿	5.033%
2026-10-06	25.800	25.100	25.950	24.190	-0.330	-1.298%	1,219.40万	3.07亿	5.033%
2026-10-05	25.800	25.100	25.950	24.190	-0.330	-1.298%	1,219.40万	3.07亿	5.033%
2026-10-02	25.800	25.100	25.950	24.190	-0.330	-1.298%	1,219.40万	3.07亿	5.033%
2026-10-01	25.800	25.100	25.950	24.190	-0.330	-1.298%	1,219.40万	3.07亿	5.033%
2026-09-30	25.800	25.100	25.950	24.190	-0.330	-1.298%	12.19万	0.00亿	0.000%
2026-09-29	26.660	25.430	27.550	24.950	-2.290	-8.261%	18.31万	0.00亿	0.000%
2026-09-28	29.800	27.720	29.950	27.720	-3.080	-10.000%	4.68万	0.00亿	0.000%
2026-09-27	32.570	30.800	33.300	30.060	-1.890	-5.782%	1,548.43万	4.88亿	6.391%
2026-09-24	32.570	30.800	33.300	30.060	-1.890	-5.782%	15.48万	0.00亿	0.000%
2026-09-23	33.570	32.690	33.870	31.230	-0.860	-2.563%	21.53万	0.00亿	0.000%
2026-09-22	30.720	33.550	33.550	30.720	3.050	10.000%	15.21万	0.00亿	0.000%
2026-09-21	31.650	30.500	33.990	29.690	-0.730	-2.337%	20.99万	0.00亿	0.000%
2026-09-18	30.800	31.230	31.900	30.340	-0.060	-0.192%	16.21万	0.00亿	0.000%
2026-09-17	30.000	31.290	31.780	28.020	1.850	6.284%	21.91万	0.00亿	0.000%
2026-09-16	28.590	29.440	29.980	28.450	0.220	0.753%	15.29万	0.00亿	0.000%
2026-09-15	27.720	29.220	29.680	27.300	1.220	4.357%	16.90万	0.00亿	0.000%
2026-09-14	27.000	28.000	28.000	26.010	1.240	4.634%	13.19万	0.00亿	0.000%
2026-09-11	26.000	26.760	27.550	25.880	0.590	2.254%	12.60万	0.00亿	0.000%
2026-09-10	26.040	26.170	27.050	25.850	0.060	0.230%	9.29万	0.00亿	0.000%
2026-09-09	27.200	26.110	27.600	25.700	-1.400	-5.089%	13.77万	0.00亿	0.000%
2026-09-08	27.610	27.510	28.300	27.220	-0.650	-2.308%	11.85万	0.00亿	0.000%
2026-09-07	27.580	28.160	28.190	26.580	0.580	2.103%	15.40万	0.00亿	0.000%
2026-09-04	29.100	27.580	29.970	27.130	-2.450	-8.159%	23.41万	0.00亿	0.000%
2026-09-03	30.030	30.030	30.280	30.030	-3.340	-10.009%	6.10万	0.00亿	0.000%
2026-09-02	32.000	33.370	33.610	31.470	2.820	9.231%	27.48万	0.00亿	0.000%
2026-09-01	29.520	30.550	30.550	29.310	2.780	10.011%	9.02万	0.00亿	0.000%
2026-08-31	28.530	27.770	28.990	26.910	-1.330	-4.570%	15.51万	0.00亿	0.000%
2026-08-28	27.850	29.100	29.900	27.820	0.450	1.571%	18.28万	0.00亿	0.000%
2026-08-27	26.470	28.650	28.800	25.830	2.450	9.351%	19.27万	0.00亿	0.000%
2026-08-26	27.180	26.200	27.380	26.000	-0.720	-2.675%	14.47万	0.00亿	0.000%
2026-08-25	27.500	26.920	27.500	25.800	-0.730	-2.640%	17.22万	0.00亿	0.000%
2026-08-24	26.810	27.650	27.790	26.270	1.390	5.293%	18.25万	0.00亿	0.000%
2026-08-21	27.300	26.260	28.350	25.760	-2.340	-8.182%	22.99万	0.00亿	0.000%
2026-08-20	24.300	28.600	29.310	24.300	1.600	5.926%	31.02万	0.00亿	0.000%
2026-08-19	27.000	27.000	27.000	27.000	-3.000	-10.000%	1.49万	0.00亿	0.000%
2026-08-18	27.320	30.000	30.000	27.320	2.730	10.011%	32.35万	0.00亿	0.000%
2026-08-10	25.900	27.270	27.270	24.800	2.480	10.004%	31.22万	0.00亿	0.000%
2026-08-07	23.550	24.790	24.970	22.550	0.030	0.121%	33.69万	0.00亿	0.000%
2026-08-06	24.760	24.760	24.760	24.270	2.250	9.996%	16.00万	0.00亿	0.000%
2026-07-31	22.510	22.510	22.510	22.510	2.050	10.020%	19.99万	0.00亿	0.000%
2026-07-30	20.460	20.460	20.460	20.460	1.860	10.000%	3.31万	0.00亿	0.000%
2026-07-29	18.600	18.600	18.600	18.600	1.690	9.994%	1.12万	0.00亿	0.000%
2026-07-28	16.910	16.910	16.910	16.910	1.540	10.020%	0.79万	0.00亿	0.000%
2026-07-27	15.370	15.370	15.370	15.370	1.400	10.021%	0.55万	0.00亿	0.000%
2026-07-24	13.970	13.970	13.970	13.970	1.270	10.000%	0.99万	0.00亿	0.000%
2026-07-23	12.700	12.700	12.700	12.700	1.160	10.052%	0.19万	0.00亿	0.000%
2026-07-22	11.540	11.540	11.540	11.540	1.050	10.010%	0.12万	0.00亿	0.000%
2026-07-21	10.490	10.490	10.490	10.490	0.960	10.073%	0.28万	0.00亿	0.000%
2026-07-20	10.320	9.530	10.500	9.370	-0.750	-7.296%	4.15万	0.00亿	0.000%
2026-07-17	11.000	10.280	11.190	10.230	-0.820	-7.387%	3.70万	0.00亿	0.000%
2026-07-16	11.590	11.100	11.710	11.070	-0.280	-2.460%	3.07万	0.00亿	0.000%
2026-07-15	11.720	11.380	11.970	11.380	-0.310	-2.652%	2.56万	0.00亿	0.000%
2026-07-14	11.610	11.690	11.810	11.470	-0.050	-0.426%	2.63万	0.00亿	0.000%
2026-07-13	11.980	11.740	12.120	11.550	-0.280	-2.329%	3.08万	0.00亿	0.000%
2026-07-10	11.550	12.020	12.180	11.470	0.340	2.911%	3.60万	0.00亿	0.000%
2026-07-09	11.850	11.680	11.990	11.430	0.130	1.126%	4.77万	0.00亿	0.000%
2026-07-08	12.560	11.550	12.560	11.230	-0.410	-3.428%	7.02万	0.00亿	0.000%
2026-07-07	11.870	11.960	12.530	11.840	0.210	1.787%	9.99万	0.00亿	0.000%
2026-07-06	10.880	11.750	11.750	10.740	1.070	10.019%	7.72万	0.00亿	0.000%
2026-07-03	10.050	10.680	11.060	10.050	0.630	6.269%	7.11万	0.00亿	0.000%
2026-07-02	9.920	10.050	10.350	9.850	0.080	0.802%	1.92万	0.00亿	0.000%
2026-07-01	9.870	9.970	10.190	9.840	0.130	1.321%	1.94万	0.00亿	0.000%
2026-06-30	10.120	9.840	10.270	9.790	-0.290	-2.863%	1.97万	0.00亿	0.000%
2026-06-29	10.040	10.130	10.370	9.580	0.000	0.000%	2.85万	0.00亿	0.000%
2026-06-26	10.210	10.130	10.330	9.770	-0.190	-1.841%	2.46万	0.00亿	0.000%
2026-06-25	10.790	10.320	10.840	10.280	-0.490	-4.533%	4.35万	0.00亿	0.000%
2026-06-24	11.400	10.810	11.440	10.810	-0.590	-5.175%	2.10万	0.00亿	0.000%
2026-06-23	11.260	11.400	11.600	11.210	0.040	0.352%	1.86万	0.00亿	0.000%
2026-06-22	11.380	11.360	11.380	10.830	-0.040	-0.351%	2.46万	0.00亿	0.000%
2026-06-18	11.470	11.400	11.500	11.140	-0.100	-0.870%	2.29万	0.00亿	0.000%
2026-06-17	11.890	11.500	11.900	11.450	-0.440	-3.685%	2.50万	0.00亿	0.000%
2026-06-16	12.210	11.940	12.210	11.670	-0.290	-2.371%	3.52万	0.00亿	0.000%
2026-06-15	12.480	12.230	12.670	11.900	-0.250	-2.003%	3.79万	0.00亿	0.000%
2026-06-12	12.230	12.480	12.860	12.090	0.300	2.463%	4.82万	0.00亿	0.000%
2026-06-11	11.860	12.180	12.230	11.570	0.130	1.079%	2.40万	0.00亿	0.000%
2026-06-10	12.150	12.050	12.450	11.870	-0.160	-1.310%	2.89万	0.00亿	0.000%
2026-06-09	12.250	12.210	12.440	12.010	0.030	0.246%	2.20万	0.00亿	0.000%
2026-06-08	12.170	12.180	12.750	11.990	-0.290	-2.326%	2.97万	0.00亿	0.000%
2026-06-05	12.660	12.470	12.820	12.270	-0.100	-0.796%	2.33万	0.00亿	0.000%
2026-06-04	12.320	12.570	12.950	12.250	0.130	1.045%	3.44万	0.00亿	0.000%
2026-06-03	12.790	12.440	12.990	12.250	-0.260	-2.047%	3.15万	0.00亿	0.000%
2026-06-02	13.010	12.700	13.090	12.530	-0.190	-1.474%	2.47万	0.00亿	0.000%
2026-06-01	12.240	12.890	13.290	12.080	0.630	5.139%	4.32万	0.00亿	0.000%
2026-05-29	12.820	12.260	12.880	12.120	-0.550	-4.294%	3.71万	0.00亿	0.000%
2026-05-28	12.880	12.810	13.170	12.400	-0.090	-0.698%	3.89万	0.00亿	0.000%
2026-05-27	13.350	12.900	13.660	12.830	-0.470	-3.515%	5.23万	0.00亿	0.000%
2026-05-26	12.770	13.370	13.770	12.670	0.560	4.372%	10.27万	0.00亿	0.000%
2026-05-25	12.580	12.810	12.810	12.230	0.380	3.057%	3.81万	0.00亿	0.000%
2026-05-22	12.580	12.430	12.710	12.290	-0.110	-0.877%	3.47万	0.00亿	0.000%
2026-05-21	12.590	12.540	12.810	12.460	-0.070	-0.555%	5.23万	0.00亿	0.000%
2026-05-20	12.090	12.610	12.680	12.030	0.490	4.043%	6.94万	0.00亿	0.000%
2026-05-19	11.950	12.120	12.170	11.810	0.160	1.338%	2.75万	0.00亿	0.000%
2026-05-18	12.020	11.960	12.130	11.790	-0.180	-1.483%	3.60万	0.00亿	0.000%
2026-05-15	12.080	12.140	12.320	11.940	0.110	0.914%	3.32万	0.00亿	0.000%
2026-05-14	12.070	12.030	12.280	11.930	0.040	0.334%	3.44万	0.00亿	0.000%
2026-05-13	12.120	11.990	12.170	11.920	-0.050	-0.415%	2.93万	0.00亿	0.000%
2026-05-12	12.250	12.040	12.420	12.010	-0.260	-2.114%	4.05万	0.00亿	0.000%
2026-05-11	12.450	12.300	12.660	12.280	-0.110	-0.886%	3.29万	0.00亿	0.000%
2026-05-08	12.440	12.410	12.520	12.280	-0.020	-0.161%	3.41万	0.00亿	0.000%
2026-05-07	12.530	12.430	12.960	12.420	-0.120	-0.956%	4.48万	0.00亿	0.000%
2026-05-06	12.550	12.550	12.730	12.400	0.030	0.240%	4.61万	0.00亿	0.000%
2026-04-30	12.120	12.520	12.600	12.120	0.370	3.045%	5.44万	0.00亿	0.000%
2026-04-29	12.150	12.150	12.570	11.920	-0.180	-1.460%	6.82万	0.00亿	0.000%
2026-04-28	11.820	12.330	12.820	11.770	0.470	3.963%	11.14万	0.00亿	0.000%
2026-04-27	11.810	11.860	12.200	11.700	-0.090	-0.753%	7.77万	0.00亿	0.000%
2026-04-24	11.410	11.950	12.200	11.270	0.570	5.009%	9.51万	0.00亿	0.000%
2026-04-23	11.230	11.380	11.410	11.070	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-22	11.440	11.250	11.440	11.200	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-21	11.380	11.390	11.430	11.270	0.020	0.176%	1.42万	0.00亿	0.000%
2026-04-20	11.460	11.370	11.460	11.250	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-17	11.520	11.360	11.520	11.280	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-16	11.330	11.470	11.490	11.200	0.130	1.150%	1.52万	0.17亿	0.630%
2026-04-15	11.430	11.340	11.450	11.290	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-14	11.600	11.410	11.600	11.210	-0.110	-0.955%	2.08万	0.00亿	0.000%
2026-04-13	11.560	11.520	11.560	11.400	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-10	11.420	11.470	11.600	11.370	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-09	11.510	11.390	11.770	11.330	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-08	11.320	11.510	11.600	11.260	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-07	10.860	11.220	11.330	10.860	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-03	11.250	10.910	11.450	10.860	0.000	0.000%	2.53万	0.00亿	0.000%
2026-04-02	11.600	11.300	11.600	11.180	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	11.450	11.550	11.700	11.390	0.000	0.000%	2.34万	0.00亿	0.000%