阿特斯（688472）历史行情

以下为阿特斯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
2026-10-08	8.390	8.330	8.460	8.270	-0.090	-1.069%	2,215.29万	0.00亿	0.000%
2026-10-07	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	2.05亿	0.670%
2026-10-06	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	2.05亿	0.670%
2026-10-05	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	2.05亿	0.670%
2026-10-02	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	2.05亿	0.670%
2026-10-01	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	2.05亿	0.670%
2026-09-30	8.430	8.420	8.490	8.310	0.090	1.080%	2,440.50万	0.00亿	0.000%
2026-09-29	8.180	8.330	8.390	8.140	0.150	1.834%	2,170.62万	0.00亿	0.000%
2026-09-28	8.330	8.180	8.380	8.160	-0.140	-1.683%	2,280.54万	0.00亿	0.000%
2026-09-27	8.520	8.320	8.550	8.300	-0.210	-2.462%	2,127.96万	1.79亿	0.584%
2026-09-24	8.520	8.320	8.550	8.300	-0.210	-2.462%	2,127.96万	0.00亿	0.000%
2026-09-23	8.600	8.530	8.670	8.520	-0.070	-0.814%	1,959.42万	0.00亿	0.000%
2026-09-22	8.750	8.600	8.760	8.590	-0.060	-0.693%	2,561.52万	0.00亿	0.000%
2026-09-21	8.620	8.660	8.720	8.550	0.060	0.698%	2,926.30万	0.00亿	0.000%
2026-09-18	8.170	8.600	8.610	8.170	0.470	5.781%	5,087.94万	0.00亿	0.000%
2026-09-17	8.150	8.130	8.230	8.120	-0.090	-1.095%	1,854.77万	0.00亿	0.000%
2026-09-16	8.150	8.220	8.270	8.080	0.050	0.612%	2,335.13万	0.00亿	0.000%
2026-09-15	8.190	8.170	8.290	8.130	-0.040	-0.487%	1,751.63万	0.00亿	0.000%
2026-09-14	8.300	8.210	8.360	8.170	-0.140	-1.677%	2,661.21万	0.00亿	0.000%
2026-09-11	8.420	8.350	8.420	8.200	-0.120	-1.417%	3,826.51万	0.00亿	0.000%
2026-09-10	8.570	8.470	8.570	8.450	-0.150	-1.740%	2,260.36万	0.00亿	0.000%
2026-09-09	8.730	8.620	8.730	8.580	-0.060	-0.691%	2,410.93万	0.00亿	0.000%
2026-09-08	8.660	8.680	8.720	8.630	0.000	0.000%	2,453.72万	0.00亿	0.000%
2026-09-07	8.780	8.680	8.830	8.660	-0.100	-1.139%	3,261.82万	0.00亿	0.000%
2026-09-04	8.740	8.780	8.890	8.730	0.070	0.804%	3,020.29万	0.00亿	0.000%
2026-09-03	8.860	8.710	8.910	8.690	-0.110	-1.247%	3,088.85万	0.00亿	0.000%
2026-09-02	8.960	8.820	9.010	8.820	-0.130	-1.453%	3,053.05万	0.00亿	0.000%
2026-09-01	8.950	8.950	9.080	8.850	-0.150	-1.648%	4,480.38万	0.00亿	0.000%
2026-08-31	9.610	9.100	9.650	8.830	-0.630	-6.475%	9,072.75万	0.00亿	0.000%
2026-08-28	9.600	9.730	9.810	9.510	-0.260	-2.603%	6,520.56万	0.00亿	0.000%
2026-08-27	10.240	9.990	10.260	9.810	-0.260	-2.537%	5,045.72万	0.00亿	0.000%
2026-08-26	10.100	10.250	10.420	10.100	0.120	1.185%	3,197.05万	0.00亿	0.000%
2026-08-25	10.250	10.130	10.260	9.980	-0.120	-1.171%	2,586.28万	0.00亿	0.000%
2026-08-24	10.400	10.250	10.750	10.200	-0.220	-2.101%	4,171.16万	0.00亿	0.000%
2026-08-21	10.200	10.470	10.580	10.160	0.210	2.047%	3,468.12万	0.00亿	0.000%
2026-08-20	10.260	10.260	10.470	10.240	0.070	0.687%	2,947.69万	0.00亿	0.000%
2026-08-19	10.380	10.190	10.390	10.100	-0.290	-2.767%	3,893.18万	0.00亿	0.000%
2026-08-18	10.380	10.480	10.540	10.260	0.060	0.576%	3,406.41万	0.00亿	0.000%
2026-08-17	10.290	10.420	10.470	10.280	0.140	1.362%	3,130.92万	0.00亿	0.000%
2026-08-14	10.300	10.280	10.380	10.170	0.000	0.000%	2,312.33万	0.00亿	0.000%
2026-08-13	10.480	10.280	10.510	10.250	-0.230	-2.188%	3,108.68万	0.00亿	0.000%
2026-08-12	10.360	10.510	10.590	10.300	0.150	1.448%	3,747.58万	0.00亿	0.000%
2026-08-11	10.370	10.360	10.470	10.260	-0.070	-0.671%	3,018.09万	0.00亿	0.000%
2026-08-10	10.400	10.430	10.580	10.280	0.020	0.192%	3,737.82万	0.00亿	0.000%
2026-08-07	10.230	10.410	10.480	10.180	0.210	2.059%	4,258.01万	0.00亿	0.000%
2026-08-06	10.410	10.200	10.520	10.080	-0.270	-2.579%	5,302.61万	0.00亿	0.000%
2026-08-05	10.480	10.470	10.540	10.400	-0.040	-0.381%	3,923.09万	0.00亿	0.000%
2026-08-04	10.580	10.510	10.650	10.430	-0.100	-0.943%	4,041.71万	0.00亿	0.000%
2026-08-03	10.530	10.610	10.720	10.400	0.120	1.144%	4,326.35万	0.00亿	0.000%
2026-07-31	10.670	10.490	10.690	10.330	-0.110	-1.038%	5,302.36万	0.00亿	0.000%
2026-07-30	9.970	10.600	10.700	9.970	0.560	5.578%	7,907.17万	0.00亿	0.000%
2026-07-29	9.570	10.040	10.180	9.490	0.470	4.911%	6,780.02万	0.00亿	0.000%
2026-07-28	9.530	9.570	9.720	9.490	-0.050	-0.520%	3,316.02万	0.00亿	0.000%
2026-07-27	9.240	9.620	9.630	9.210	0.320	3.441%	3,967.78万	0.00亿	0.000%
2026-07-24	9.690	9.300	9.740	9.300	-0.520	-5.295%	3,976.53万	0.00亿	0.000%
2026-07-23	9.500	9.820	9.870	9.420	0.260	2.720%	5,236.26万	0.00亿	0.000%
2026-07-22	9.700	9.560	9.840	9.520	-0.470	-4.686%	7,184.12万	0.00亿	0.000%
2026-07-21	9.380	10.030	10.050	9.310	0.560	5.913%	8,870.29万	0.00亿	0.000%
2026-07-20	9.120	9.470	9.490	9.000	0.450	4.989%	5,985.90万	0.00亿	0.000%
2026-07-17	9.230	9.020	9.310	8.980	-0.210	-2.275%	5,088.43万	0.00亿	0.000%
2026-07-16	9.350	9.230	9.460	9.190	-0.150	-1.599%	3,464.26万	0.00亿	0.000%
2026-07-15	9.220	9.380	9.620	9.200	0.157	1.702%	4,439.28万	0.00亿	0.000%
2026-07-14	9.153	9.223	9.223	8.983	0.050	0.545%	4,763.89万	0.00亿	0.000%
2026-07-13	9.963	9.173	9.993	9.143	-0.840	-8.389%	6,420.11万	0.00亿	0.000%
2026-07-10	9.843	10.013	10.383	9.803	0.170	1.727%	5,716.23万	0.00亿	0.000%
2026-07-09	9.713	9.843	9.873	9.493	0.150	1.548%	3,987.88万	0.00亿	0.000%
2026-07-08	10.083	9.693	10.083	9.683	-0.380	-3.772%	3,925.80万	0.00亿	0.000%
2026-07-07	10.203	10.073	10.353	10.073	-0.040	-0.396%	3,835.90万	0.00亿	0.000%
2026-07-06	10.583	10.113	10.613	10.083	-0.460	-4.351%	4,943.04万	0.00亿	0.000%
2026-07-03	10.473	10.573	10.663	10.413	0.120	1.148%	4,275.57万	0.00亿	0.000%
2026-07-02	10.713	10.453	10.823	10.433	-0.350	-3.240%	5,678.14万	0.00亿	0.000%
2026-07-01	10.753	10.803	11.163	10.473	0.080	0.746%	6,047.87万	0.00亿	0.000%
2026-06-30	10.613	10.723	10.883	10.503	0.080	0.752%	5,020.55万	0.00亿	0.000%
2026-06-29	10.443	10.643	10.773	10.293	0.070	0.662%	5,420.39万	0.00亿	0.000%
2026-06-26	10.963	10.573	11.213	10.503	-0.270	-2.490%	6,452.43万	0.00亿	0.000%
2026-06-25	10.823	10.843	10.983	10.653	0.050	0.463%	5,239.17万	0.00亿	0.000%
2026-06-24	10.903	10.793	10.993	10.623	-0.150	-1.371%	4,563.85万	0.00亿	0.000%
2026-06-23	11.403	10.943	11.443	10.893	-0.510	-4.453%	6,218.79万	0.00亿	0.000%
2026-06-22	11.083	11.453	11.533	10.833	0.350	3.152%	6,359.65万	0.00亿	0.000%
2026-06-18	11.203	11.103	11.363	11.043	-0.180	-1.595%	4,620.66万	0.00亿	0.000%
2026-06-17	11.363	11.283	11.543	11.153	-0.100	-0.879%	4,391.72万	0.00亿	0.000%
2026-06-16	11.103	11.383	11.433	10.953	0.310	2.800%	5,302.13万	0.00亿	0.000%
2026-06-15	11.103	11.073	11.213	10.933	-0.030	-0.270%	4,864.22万	0.00亿	0.000%
2026-06-12	11.263	11.103	11.403	11.033	0.010	0.090%	6,381.01万	0.00亿	0.000%
2026-06-11	10.983	11.093	11.263	10.943	-0.090	-0.805%	5,298.59万	0.00亿	0.000%
2026-06-10	10.983	11.183	11.353	10.763	0.020	0.179%	5,663.42万	0.00亿	0.000%
2026-06-09	10.973	11.163	11.233	10.723	0.290	2.667%	4,318.07万	0.00亿	0.000%
2026-06-08	11.103	10.873	11.253	10.713	-0.480	-4.228%	5,497.40万	0.00亿	0.000%
2026-06-05	11.783	11.353	11.823	11.243	-0.470	-3.975%	6,883.83万	0.00亿	0.000%
2026-06-04	11.703	11.823	11.993	11.483	-0.120	-1.005%	4,454.95万	0.00亿	0.000%
2026-06-03	12.243	11.943	12.363	11.793	-0.120	-0.995%	5,418.90万	0.00亿	0.000%
2026-06-02	12.973	12.063	12.983	12.023	-0.830	-6.438%	6,575.91万	0.00亿	0.000%
2026-06-01	13.143	12.893	13.613	12.883	-0.260	-1.977%	5,473.84万	0.00亿	0.000%
2026-05-29	14.203	13.153	14.253	13.063	-0.780	-5.598%	6,548.62万	0.00亿	0.000%
2026-05-28	13.723	13.933	14.063	13.433	0.230	1.678%	5,664.84万	0.00亿	0.000%
2026-05-27	13.433	13.703	14.373	13.433	0.180	1.331%	7,926.89万	0.00亿	0.000%
2026-05-26	13.643	13.523	13.763	13.123	-0.180	-1.314%	5,813.67万	0.00亿	0.000%
2026-05-25	14.343	13.703	14.363	13.623	-0.640	-4.462%	6,835.93万	0.00亿	0.000%
2026-05-22	14.313	14.343	14.533	14.053	0.380	2.721%	5,300.40万	0.00亿	0.000%
2026-05-21	14.893	13.963	14.983	13.923	-0.990	-6.621%	6,544.47万	0.00亿	0.000%
2026-05-20	14.273	14.953	15.063	14.133	0.410	2.819%	7,545.72万	0.00亿	0.000%
2026-05-19	14.713	14.543	14.993	14.443	-0.270	-1.823%	4,992.72万	0.00亿	0.000%
2026-05-18	14.223	14.813	15.183	14.173	0.330	2.279%	7,125.84万	0.00亿	0.000%
2026-05-15	14.803	14.483	14.903	14.153	-0.750	-4.924%	10,034.44万	0.00亿	0.000%
2026-05-14	15.233	15.233	15.753	14.933	0.070	0.462%	9,829.89万	0.00亿	0.000%
2026-05-13	15.153	15.163	15.263	14.903	-0.210	-1.366%	7,183.06万	0.00亿	0.000%
2026-05-12	15.103	15.373	15.693	14.963	0.390	2.603%	11,029.16万	0.00亿	0.000%
2026-05-11	14.673	14.983	15.513	14.673	0.580	4.027%	9,693.43万	0.00亿	0.000%
2026-05-08	14.343	14.403	14.503	14.113	0.070	0.488%	6,062.11万	0.00亿	0.000%
2026-05-07	14.483	14.333	14.823	14.273	-0.150	-1.036%	6,830.18万	0.00亿	0.000%
2026-05-06	14.383	14.483	14.683	14.203	0.150	1.047%	9,008.98万	0.00亿	0.000%
2026-04-30	14.123	14.333	14.433	14.113	0.060	0.420%	7,666.06万	0.00亿	0.000%
2026-04-29	13.803	14.273	14.453	13.333	0.620	4.541%	12,876.82万	0.00亿	0.000%
2026-04-28	13.433	13.653	14.253	13.433	0.980	7.733%	15,415.17万	0.00亿	0.000%
2026-04-27	12.813	12.673	12.853	12.523	-0.310	-2.388%	5,754.73万	0.00亿	0.000%
2026-04-24	13.023	12.983	13.203	12.913	0.060	0.464%	4,486.68万	0.00亿	0.000%
2026-04-23	13.123	12.923	13.423	12.823	-0.020	-0.155%	6,194.04万	0.00亿	0.000%
2026-04-22	13.153	12.943	13.203	12.803	-0.300	-2.265%	6,028.87万	0.00亿	0.000%
2026-04-21	13.293	13.243	13.393	13.083	-0.020	-0.151%	3,267.35万	0.00亿	0.000%
2026-04-20	13.113	13.263	13.433	13.053	0.150	1.144%	4,104.88万	0.00亿	0.000%
2026-04-17	13.203	13.113	13.353	13.063	-0.180	-1.354%	4,505.08万	0.00亿	0.000%
2026-04-16	13.143	13.293	13.353	12.993	0.190	1.450%	4,045.53万	0.00亿	0.000%
2026-04-15	13.363	13.103	13.413	13.043	-0.180	-1.355%	3,891.22万	0.00亿	0.000%
2026-04-14	13.443	13.283	13.493	13.083	-0.110	-0.821%	5,068.64万	0.00亿	0.000%
2026-04-13	12.983	13.393	13.613	12.983	0.000	0.000%	4,809.15万	0.00亿	0.000%
2026-04-10	12.973	13.103	13.353	12.953	0.000	0.000%	4,031.84万	0.00亿	0.000%
2026-04-09	13.023	12.863	13.053	12.703	0.000	0.000%	3,782.25万	0.00亿	0.000%
2026-04-08	12.713	13.233	13.253	12.613	0.000	0.000%	4,961.34万	0.00亿	0.000%
2026-04-07	12.433	12.443	12.563	12.313	0.000	0.000%	2,313.87万	0.00亿	0.000%
2026-04-03	12.783	12.493	12.823	12.453	0.000	0.000%	3,361.31万	0.00亿	0.000%
2026-04-02	13.053	12.733	13.103	12.633	0.000	0.000%	4,009.50万	0.00亿	0.000%
2026-04-01	13.003	13.153	13.493	12.733	0.000	0.000%	5,352.85万	0.00亿	0.000%