阿拉丁（688179）历史行情

以下为阿拉丁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	22.500	22.560	23.840	22.280	-0.010	-0.044%	2,286.14万	5.28亿	6.302%
2026-10-01	22.500	22.560	23.840	22.280	-0.010	-0.044%	2,286.14万	5.28亿	6.302%
2026-09-30	22.500	22.560	23.840	22.280	-0.010	-0.044%	2,286.14万	0.00亿	0.000%
2026-09-29	23.160	22.570	23.560	22.270	-0.380	-1.656%	1,570.67万	0.00亿	0.000%
2026-09-28	24.300	22.950	24.850	22.500	-1.890	-7.609%	2,868.41万	0.00亿	0.000%
2026-09-27	24.660	24.840	26.000	24.240	0.710	2.942%	4,209.49万	10.60亿	11.604%
2026-09-24	24.660	24.840	26.000	24.240	0.710	2.942%	4,209.49万	0.00亿	0.000%
2026-09-23	23.000	24.130	24.450	22.620	1.030	4.459%	3,025.72万	0.00亿	0.000%
2026-09-22	22.060	23.100	24.760	21.830	0.500	2.212%	3,630.87万	0.00亿	0.000%
2026-09-21	20.480	22.600	22.840	20.480	2.160	10.568%	2,403.05万	0.00亿	0.000%
2026-09-18	19.800	20.440	20.800	19.800	0.840	4.286%	1,372.53万	0.00亿	0.000%
2026-09-17	19.500	19.600	19.910	19.420	0.000	0.000%	671.55万	0.00亿	0.000%
2026-09-16	18.650	19.600	19.710	18.550	0.930	4.981%	887.71万	0.00亿	0.000%
2026-09-15	18.870	18.670	18.970	18.530	-0.300	-1.581%	630.22万	0.00亿	0.000%
2026-09-14	18.500	18.970	19.230	18.120	0.400	2.154%	617.42万	0.00亿	0.000%
2026-09-11	18.790	18.570	18.790	18.010	-0.380	-2.005%	672.40万	0.00亿	0.000%
2026-09-10	19.500	18.950	19.500	18.800	-0.630	-3.218%	595.30万	0.00亿	0.000%
2026-09-09	19.450	19.580	19.770	19.220	0.170	0.876%	701.16万	0.00亿	0.000%
2026-09-08	19.090	19.410	19.850	18.940	0.350	1.836%	894.87万	0.00亿	0.000%
2026-09-07	18.800	19.060	19.380	18.550	0.420	2.253%	574.70万	0.00亿	0.000%
2026-09-04	19.280	18.640	19.520	18.420	-0.530	-2.765%	638.22万	0.00亿	0.000%
2026-09-03	19.280	19.170	19.490	18.770	-0.010	-0.052%	831.85万	0.00亿	0.000%
2026-09-02	19.520	19.180	19.520	18.900	-0.770	-3.860%	786.52万	0.00亿	0.000%
2026-09-01	20.250	19.950	20.400	19.580	-0.280	-1.384%	1,047.72万	0.00亿	0.000%
2026-08-31	19.700	20.230	20.470	19.570	0.200	0.999%	760.04万	0.00亿	0.000%
2026-08-28	20.320	20.030	20.750	19.930	-0.200	-0.989%	1,079.60万	0.00亿	0.000%
2026-08-27	19.750	20.230	20.700	19.470	0.480	2.430%	1,245.14万	0.00亿	0.000%
2026-08-26	20.150	19.750	20.400	19.600	-0.500	-2.469%	1,050.99万	0.00亿	0.000%
2026-08-25	20.850	20.250	20.950	19.620	-0.810	-3.846%	1,510.99万	0.00亿	0.000%
2026-08-24	20.890	21.060	21.690	20.490	0.170	0.814%	1,566.10万	0.00亿	0.000%
2026-08-21	21.790	20.890	22.380	20.170	-1.870	-8.216%	2,450.35万	0.00亿	0.000%
2026-08-20	22.280	22.760	23.660	20.480	-0.690	-2.942%	3,370.86万	0.00亿	0.000%
2026-08-19	23.010	23.450	24.660	22.370	-0.190	-0.804%	2,391.78万	0.00亿	0.000%
2026-08-18	23.880	23.640	24.440	23.220	-0.240	-1.005%	1,809.84万	0.00亿	0.000%
2026-08-17	23.950	23.880	24.330	22.600	-0.370	-1.526%	2,128.33万	0.00亿	0.000%
2026-08-14	21.750	24.250	26.180	21.690	2.380	10.882%	3,927.66万	0.00亿	0.000%
2026-08-13	21.410	21.870	22.500	21.410	0.450	2.101%	1,615.19万	0.00亿	0.000%
2026-08-12	21.590	21.420	23.000	21.210	-0.140	-0.649%	1,712.67万	0.00亿	0.000%
2026-08-11	20.810	21.560	22.300	20.700	0.500	2.374%	1,449.43万	0.00亿	0.000%
2026-08-10	20.760	21.060	21.390	20.410	0.320	1.543%	1,281.95万	0.00亿	0.000%
2026-08-07	19.400	20.740	21.000	18.850	1.390	7.183%	1,358.71万	0.00亿	0.000%
2026-08-06	19.000	19.350	19.580	18.720	0.060	0.311%	889.56万	0.00亿	0.000%
2026-08-05	18.300	19.290	19.690	18.150	0.990	5.410%	1,193.74万	0.00亿	0.000%
2026-08-04	17.020	18.300	18.500	16.800	1.400	8.284%	1,307.78万	0.00亿	0.000%
2026-08-03	16.570	16.900	16.930	16.020	0.590	3.617%	998.35万	0.00亿	0.000%
2026-07-31	16.750	16.310	17.960	16.310	0.440	2.773%	1,409.91万	0.00亿	0.000%
2026-07-30	16.990	15.870	16.990	15.750	-1.120	-6.592%	991.56万	0.00亿	0.000%
2026-07-29	17.130	16.990	17.330	16.060	-0.120	-0.701%	1,255.62万	0.00亿	0.000%
2026-07-28	17.810	17.110	18.630	16.960	-1.170	-6.400%	1,213.31万	0.00亿	0.000%
2026-07-27	18.100	18.280	18.370	17.020	0.460	2.581%	1,509.59万	0.00亿	0.000%
2026-07-24	17.450	17.820	18.450	17.310	0.120	0.678%	1,162.84万	0.00亿	0.000%
2026-07-23	17.770	17.700	18.560	17.300	0.000	0.000%	1,137.59万	0.00亿	0.000%
2026-07-22	18.210	17.700	18.890	17.590	-0.990	-5.297%	1,388.68万	0.00亿	0.000%
2026-07-21	17.320	18.690	18.820	15.650	1.580	9.234%	2,275.23万	0.00亿	0.000%
2026-07-20	20.050	17.110	20.300	16.530	-2.320	-11.940%	2,143.16万	0.00亿	0.000%
2026-07-17	22.200	19.430	22.370	19.380	-2.950	-13.181%	2,073.39万	0.00亿	0.000%
2026-07-16	24.560	22.380	24.870	22.100	-2.930	-11.576%	2,259.91万	0.00亿	0.000%
2026-07-15	24.750	25.310	26.320	24.510	0.640	2.594%	1,991.15万	0.00亿	0.000%
2026-07-14	24.400	24.670	25.200	23.700	0.680	2.835%	1,476.42万	0.00亿	0.000%
2026-07-13	25.880	23.990	26.720	23.600	-1.930	-7.446%	1,741.95万	0.00亿	0.000%
2026-07-10	28.000	25.920	28.730	25.910	-2.390	-8.442%	2,392.35万	0.00亿	0.000%
2026-07-09	25.220	28.310	28.980	25.220	2.890	11.369%	2,963.61万	0.00亿	0.000%
2026-07-08	24.100	25.420	26.190	22.910	1.320	5.477%	2,052.88万	0.00亿	0.000%
2026-07-07	24.030	24.100	25.470	23.980	-0.420	-1.713%	1,044.53万	0.00亿	0.000%
2026-07-06	25.770	24.520	26.280	23.990	-1.150	-4.480%	1,885.03万	0.00亿	0.000%
2026-07-03	26.280	25.670	26.880	25.530	-0.540	-2.060%	1,781.29万	0.00亿	0.000%
2026-07-02	29.000	26.210	29.430	26.000	-3.930	-13.039%	2,663.33万	0.00亿	0.000%
2026-07-01	27.420	30.140	31.560	26.550	2.500	9.045%	3,453.83万	0.00亿	0.000%
2026-06-30	26.220	27.640	28.210	25.430	1.770	6.842%	2,093.64万	0.00亿	0.000%
2026-06-29	25.270	25.870	26.780	24.800	1.040	4.188%	2,212.67万	0.00亿	0.000%
2026-06-26	26.340	24.830	26.480	24.750	-1.750	-6.584%	2,039.69万	0.00亿	0.000%
2026-06-25	25.460	26.580	27.030	25.150	0.640	2.467%	2,721.65万	0.00亿	0.000%
2026-06-24	25.930	25.940	26.840	24.350	-0.900	-3.353%	4,008.68万	0.00亿	0.000%
2026-06-23	22.580	26.840	27.270	22.360	4.130	18.186%	4,649.83万	0.00亿	0.000%
2026-06-22	22.180	22.710	22.730	20.780	0.540	2.436%	1,659.21万	0.00亿	0.000%
2026-06-18	21.040	22.170	22.380	20.830	1.000	4.724%	1,257.52万	0.00亿	0.000%
2026-06-17	20.250	21.170	21.530	20.160	0.490	2.369%	1,047.24万	0.00亿	0.000%
2026-06-16	20.570	20.680	21.040	20.150	0.050	0.242%	1,121.61万	0.00亿	0.000%
2026-06-15	20.520	20.630	21.080	20.280	0.120	0.585%	1,068.02万	0.00亿	0.000%
2026-06-12	20.540	20.510	21.810	20.210	0.400	1.989%	1,660.22万	0.00亿	0.000%
2026-06-11	19.430	20.110	20.510	19.230	0.330	1.668%	1,159.09万	0.00亿	0.000%
2026-06-10	19.670	19.780	19.920	18.730	-0.330	-1.641%	1,500.51万	0.00亿	0.000%
2026-06-09	20.380	20.110	20.780	19.230	-0.120	-0.593%	1,246.16万	0.00亿	0.000%
2026-06-08	20.110	20.230	21.060	19.440	-1.750	-7.962%	1,960.58万	0.00亿	0.000%
2026-06-05	21.630	21.980	23.080	20.930	0.720	3.387%	1,499.57万	0.00亿	0.000%
2026-06-04	20.000	21.260	21.610	20.000	0.830	4.063%	1,261.84万	0.00亿	0.000%
2026-06-03	20.380	20.430	21.050	19.830	0.030	0.147%	824.68万	0.00亿	0.000%
2026-06-02	20.280	20.400	20.450	19.530	0.180	0.890%	831.73万	0.00亿	0.000%
2026-06-01	20.330	20.220	20.550	19.850	-0.260	-1.270%	1,094.29万	0.00亿	0.000%
2026-05-29	22.080	20.480	22.790	20.070	-1.640	-7.414%	1,795.06万	0.00亿	0.000%
2026-05-28	21.760	22.120	22.590	21.160	0.390	1.795%	1,021.10万	0.00亿	0.000%
2026-05-27	22.190	21.730	22.620	21.130	-0.460	-2.073%	1,236.78万	0.00亿	0.000%
2026-05-26	23.810	22.190	24.050	21.660	-1.560	-6.568%	1,772.87万	0.00亿	0.000%
2026-05-25	23.920	23.750	23.920	23.010	0.040	0.169%	952.58万	0.00亿	0.000%
2026-05-22	22.930	23.710	23.910	22.850	0.800	3.492%	998.34万	0.00亿	0.000%
2026-05-21	24.040	22.910	24.680	22.760	-1.120	-4.661%	1,454.86万	0.00亿	0.000%
2026-05-20	23.430	24.030	24.390	22.750	0.930	4.026%	1,280.64万	0.00亿	0.000%
2026-05-19	22.730	23.100	23.460	22.230	0.180	0.785%	1,121.50万	0.00亿	0.000%
2026-05-18	21.630	22.920	23.010	21.320	1.110	5.089%	1,388.38万	0.00亿	0.000%
2026-05-15	22.360	21.810	23.180	21.470	-0.490	-2.197%	1,469.85万	0.00亿	0.000%
2026-05-14	23.720	22.300	23.790	22.260	-1.280	-5.428%	1,311.43万	0.00亿	0.000%
2026-05-13	22.870	23.580	23.820	22.030	0.720	3.150%	1,216.90万	0.00亿	0.000%
2026-05-12	23.160	22.860	23.680	22.500	-0.020	-0.087%	1,459.21万	0.00亿	0.000%
2026-05-11	23.310	22.880	23.730	22.650	0.100	0.439%	2,094.78万	0.00亿	0.000%
2026-05-08	22.130	22.780	23.430	22.130	0.650	2.937%	1,733.28万	0.00亿	0.000%
2026-05-07	20.620	22.130	22.360	20.340	1.620	7.899%	2,188.02万	0.00亿	0.000%
2026-05-06	19.930	20.510	21.120	19.930	0.850	4.323%	1,635.49万	0.00亿	0.000%
2026-04-30	19.250	19.660	19.680	18.780	0.410	2.130%	1,295.00万	0.00亿	0.000%
2026-04-29	18.410	19.250	19.490	18.240	0.890	4.847%	1,321.81万	0.00亿	0.000%
2026-04-28	18.530	18.360	18.980	18.140	-0.350	-1.871%	1,532.68万	0.00亿	0.000%
2026-04-27	18.900	18.710	19.180	18.240	0.090	0.483%	1,272.34万	0.00亿	0.000%
2026-04-24	19.170	18.620	19.170	18.200	-0.610	-3.172%	1,529.61万	0.00亿	0.000%
2026-04-23	18.830	19.230	19.800	18.780	0.190	0.998%	1,618.39万	0.00亿	0.000%
2026-04-22	18.690	19.040	19.060	18.260	0.170	0.901%	1,407.37万	0.00亿	0.000%
2026-04-21	17.980	18.870	19.200	17.920	0.890	4.950%	1,646.54万	0.00亿	0.000%
2026-04-20	18.200	17.980	18.500	17.780	-0.350	-1.909%	1,110.04万	0.00亿	0.000%
2026-04-17	18.200	18.330	18.990	18.200	0.010	0.055%	1,029.87万	0.00亿	0.000%
2026-04-16	18.360	18.320	18.470	17.940	-0.070	-0.381%	979.58万	0.00亿	0.000%
2026-04-15	17.730	18.390	18.680	17.640	0.630	3.547%	1,560.98万	0.00亿	0.000%
2026-04-14	17.940	17.760	18.200	17.260	-0.250	-1.388%	1,207.23万	0.00亿	0.000%
2026-04-13	17.940	18.010	18.260	17.870	-0.250	-1.369%	712.81万	0.00亿	0.000%
2026-04-10	17.630	18.260	18.580	17.630	0.510	2.873%	1,166.91万	0.00亿	0.000%
2026-04-09	17.910	17.750	18.100	17.590	-0.280	-1.553%	1,036.34万	0.00亿	0.000%
2026-04-08	17.020	18.030	18.070	16.940	0.900	5.254%	1,663.99万	0.00亿	0.000%
2026-04-07	16.160	17.130	17.860	16.130	0.000	0.000%	1,810.19万	0.00亿	0.000%
2026-04-03	16.680	16.170	16.740	16.100	0.000	0.000%	791.51万	0.00亿	0.000%
2026-04-02	17.410	16.680	17.410	16.510	0.000	0.000%	1,100.36万	0.00亿	0.000%
2026-04-01	16.830	17.430	17.610	16.830	0.000	0.000%	1,039.30万	0.00亿	0.000%