控制台 登录/注册

阿尔特

sz300825 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
9.94
涨跌幅
-4.15%
成交量
16,217,500 股
成交额
163,783,200 元
换手率
3.35%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 10.37 9.94 10.37 9.94 -4.15% 16,217,500 163,783,200 3.35
2026-10-13 9.86 10.37 10.51 9.68 +3.29% 23,638,800 239,911,408 4.88
2026-10-12 10.60 10.04 10.67 10.02 -5.99% 19,775,800 202,736,416 4.08
2026-10-09 11.07 10.68 11.07 10.15 -4.39% 25,052,300 264,816,304 5.17
2026-10-08 11.58 11.17 11.63 11.05 -0.89% 16,065,600 181,349,776 3.32
2026-09-30 11.50 11.27 11.71 11.24 -2.00% 13,806,000 157,059,072 2.85
2026-09-29 11.57 11.50 11.87 11.43 -1.20% 17,802,900 206,610,928 3.67
2026-09-28 11.95 11.64 12.26 11.47 -2.43% 31,103,200 367,056,576 6.42
2026-09-24 12.21 11.93 12.58 11.90 -2.61% 22,073,000 268,809,088 4.56
2026-09-23 12.70 12.25 12.85 12.00 -4.45% 27,905,900 342,608,384 5.76
2026-09-22 13.26 12.82 13.45 12.65 -3.32% 25,614,400 329,683,008 5.29
2026-09-21 13.15 13.26 13.45 12.96 +1.14% 22,522,800 296,933,280 4.65
2026-09-18 12.98 13.11 13.20 12.82 +1.16% 21,061,800 274,358,080 4.35
2026-09-17 12.68 12.96 13.18 12.52 +2.13% 17,186,800 222,418,032 3.55
2026-09-16 12.30 12.69 12.90 12.16 +2.75% 19,634,400 247,421,232 4.05
2026-09-15 13.00 12.35 13.01 12.29 -3.97% 24,626,300 309,595,104 5.08
2026-09-14 12.91 12.86 13.14 12.58 -0.77% 21,176,300 271,888,064 4.37
2026-09-11 13.56 12.96 13.57 12.50 -3.21% 33,835,800 434,279,392 6.98
2026-09-10 12.92 13.39 13.65 12.65 +4.69% 31,735,600 421,893,632 6.55
2026-09-09 12.92 12.79 12.94 12.57 +0.08% 18,691,300 238,065,296 3.86
2026-09-08 12.30 12.78 13.10 12.30 +2.90% 33,200,600 423,270,240 6.85
2026-09-07 12.42 12.42 12.75 12.34 -0.80% 26,871,100 336,714,720 5.55
2026-09-04 12.60 12.52 12.76 12.29 +0.32% 28,153,700 353,555,552 5.81
2026-09-03 12.61 12.48 12.73 12.33 +2.55% 27,689,700 347,795,712 5.72
2026-09-02 11.95 12.17 12.33 11.83 +0.33% 24,578,200 297,869,408 5.07
2026-09-01 12.14 12.13 12.24 11.67 +1.93% 31,427,800 374,504,480 6.49
2026-08-31 11.16 11.90 11.98 11.16 +6.82% 36,990,900 432,418,880 7.64
2026-08-28 11.19 11.14 11.65 10.94 +0.36% 26,804,800 301,555,296 5.53
2026-08-27 10.43 11.10 11.17 10.29 +6.63% 31,773,500 347,419,584 6.56
2026-08-26 10.47 10.41 10.65 10.16 -0.86% 12,330,900 128,083,696 2.55
需要全历史数据与程序化访问？ 查看 阿尔特 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300825 获取全部历史日线。