阿尔特(300825)股票信息
| 股票代码 | 300825 |
| 股票名称 | 阿尔特 |
| 最新价/元 | 10.70 |
| 涨跌额/元 | -1.55 |
| 涨跌幅/% | -12.65 |
| 买入/元 | 10.69 |
| 卖出/元 | 10.70 |
| 昨收/元 | 12.25 |
| 今开/元 | 11.63 |
| 最高/元 | 11.80 |
| 最低/元 | 10.69 |
| 成交量/手 | 299394.78 |
| 成交额/万 | 33847.97 |
| 股净值/元 | 146.38 |
| 市净率 | 2.20 |
| 总市值/万 | 532903.31 |
| 流通值/万 | 520965.06 |
| 换手率/% | 6.15 |
| 入市日期 | 2020-03-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
阿尔特(300825)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.63 | 10.70 | -1.55 | -12.65 | 299394.78 | 33847.97 | 6.15 |
| 2024-10-08 | 13.00 | 12.25 | 1.25 | 11.36 | 450537.00 | 54661.05 | 9.25 |
| 2024-09-30 | 10.16 | 11.00 | 1.28 | 13.17 | 371538.32 | 39189.32 | 7.63 |
| 2024-09-27 | 9.28 | 9.72 | 0.60 | 6.58 | 164542.21 | 15715.55 | 3.38 |
| 2024-09-26 | 8.87 | 9.12 | 0.24 | 2.70 | 95973.00 | 8633.35 | 1.97 |
| 2024-09-25 | 8.80 | 8.88 | 0.23 | 2.66 | 148958.00 | 13397.52 | 3.06 |
| 2024-09-24 | 8.43 | 8.65 | 0.28 | 3.35 | 90466.00 | 7706.03 | 1.86 |
| 2024-09-23 | 8.36 | 8.37 | 0.01 | 0.12 | 40554.71 | 3391.87 | 0.83 |
| 2024-09-20 | 8.55 | 8.36 | -0.20 | -2.34 | 55061.00 | 4638.65 | 1.13 |
| 2024-09-19 | 8.50 | 8.56 | 0.17 | 2.03 | 50952.50 | 4355.48 | 1.05 |
| 2024-09-18 | 8.51 | 8.39 | -0.11 | -1.29 | 44892.50 | 3768.59 | 0.92 |
| 2024-09-13 | 8.71 | 8.50 | -0.19 | -2.19 | 47465.00 | 4069.57 | 0.97 |
| 2024-09-12 | 8.76 | 8.69 | -0.10 | -1.14 | 41026.00 | 3604.40 | 0.84 |
| 2024-09-11 | 8.80 | 8.79 | -0.08 | -0.90 | 42768.50 | 3777.51 | 0.88 |
| 2024-09-10 | 8.73 | 8.87 | 0.11 | 1.26 | 67494.50 | 5914.29 | 1.39 |
| 2024-09-09 | 8.83 | 8.76 | -0.15 | -1.68 | 68047.50 | 5977.63 | 1.40 |
| 2024-09-06 | 9.14 | 8.91 | -0.23 | -2.52 | 93447.00 | 8526.91 | 1.92 |
| 2024-09-05 | 8.94 | 9.14 | 0.25 | 2.81 | 85685.00 | 7790.79 | 1.76 |
| 2024-09-04 | 8.90 | 8.89 | -0.08 | -0.89 | 79578.70 | 7054.60 | 1.63 |
| 2024-09-03 | 8.95 | 8.97 | 0.03 | 0.34 | 73783.70 | 6624.42 | 1.52 |
| 2024-09-02 | 9.06 | 8.94 | -0.20 | -2.19 | 95276.50 | 8626.66 | 1.96 |
| 2024-08-30 | 8.96 | 9.14 | -0.12 | -1.30 | 196322.49 | 17851.91 | 4.03 |
| 2024-08-29 | 9.01 | 9.26 | 0.09 | 0.98 | 62432.00 | 5765.07 | 1.31 |
| 2024-08-28 | 9.03 | 9.17 | 0.01 | 0.11 | 60427.00 | 5534.88 | 1.27 |
| 2024-08-27 | 9.56 | 9.16 | -0.23 | -2.45 | 117193.00 | 10974.81 | 2.47 |
| 2024-08-26 | 9.20 | 9.39 | 0.23 | 2.51 | 77358.50 | 7203.87 | 1.63 |
| 2024-08-23 | 9.23 | 9.16 | -0.03 | -0.33 | 81570.95 | 7571.27 | 1.72 |
| 2024-08-22 | 9.63 | 9.19 | -0.49 | -5.06 | 118208.00 | 11087.84 | 2.49 |
| 2024-08-21 | 9.64 | 9.68 | -0.10 | -1.02 | 129237.05 | 12562.71 | 2.72 |
| 2024-08-20 | 9.81 | 9.78 | -0.11 | -1.11 | 142468.50 | 13911.82 | 3.00 |
| 2024-08-19 | 9.68 | 9.89 | 0.23 | 2.38 | 136312.50 | 13386.15 | 2.87 |
| 2024-08-16 | 9.70 | 9.66 | -0.02 | -0.21 | 88813.00 | 8600.88 | 1.87 |
| 2024-08-15 | 9.60 | 9.68 | 0.06 | 0.62 | 88540.50 | 8520.33 | 1.86 |
| 2024-08-14 | 9.69 | 9.62 | -0.09 | -0.93 | 83962.50 | 8114.97 | 1.77 |
| 2024-08-13 | 9.35 | 9.71 | 0.39 | 4.19 | 130156.00 | 12425.16 | 2.74 |
| 2024-08-12 | 9.50 | 9.32 | -0.19 | -2.00 | 78273.50 | 7296.13 | 1.65 |
| 2024-08-09 | 9.72 | 9.51 | -0.08 | -0.83 | 81408.00 | 7832.36 | 1.71 |
| 2024-08-08 | 9.81 | 9.59 | -0.28 | -2.84 | 130684.97 | 12534.94 | 2.75 |
| 2024-08-07 | 9.90 | 9.87 | -0.01 | -0.10 | 101361.05 | 10086.21 | 2.13 |
| 2024-08-06 | 10.00 | 9.88 | 0.06 | 0.61 | 141726.26 | 13985.44 | 2.98 |
| 2024-08-05 | 10.47 | 9.82 | -0.76 | -7.18 | 242567.00 | 24610.27 | 5.11 |
| 2024-08-02 | 10.90 | 10.58 | -0.30 | -2.76 | 246703.50 | 26866.11 | 5.20 |
| 2024-08-01 | 11.09 | 10.88 | 0.01 | 0.09 | 281253.03 | 30962.04 | 5.92 |
| 2024-07-31 | 10.51 | 10.87 | 0.33 | 3.13 | 265743.50 | 28606.47 | 5.60 |
| 2024-07-30 | 10.59 | 10.54 | -0.27 | -2.50 | 204923.00 | 21558.93 | 4.32 |
| 2024-07-29 | 10.29 | 10.81 | 0.56 | 5.46 | 278018.90 | 29485.68 | 5.85 |
| 2024-07-26 | 10.04 | 10.25 | 0.24 | 2.40 | 197393.00 | 20310.74 | 4.16 |
| 2024-07-25 | 9.74 | 10.01 | 0.16 | 1.62 | 179818.50 | 17911.79 | 3.79 |
| 2024-07-24 | 10.45 | 9.85 | -0.65 | -6.19 | 304538.78 | 30745.63 | 6.41 |
| 2024-07-23 | 10.75 | 10.50 | 0.03 | 0.29 | 377050.80 | 40978.77 | 7.94 |
| 2024-07-22 | 10.17 | 10.47 | -0.06 | -0.57 | 187429.00 | 19339.14 | 3.95 |
| 2024-07-19 | 10.56 | 10.53 | -0.05 | -0.47 | 276291.00 | 29575.82 | 5.82 |
| 2024-07-18 | 10.49 | 10.58 | -0.18 | -1.67 | 252546.12 | 26579.79 | 5.32 |
| 2024-07-17 | 11.58 | 10.76 | -1.00 | -8.50 | 429978.30 | 47506.69 | 9.06 |
| 2024-07-16 | 11.64 | 11.76 | 0.08 | 0.69 | 439909.50 | 51805.10 | 9.26 |
| 2024-07-15 | 12.26 | 11.68 | -0.55 | -4.50 | 605768.40 | 73500.15 | 12.76 |
| 2024-07-12 | 11.15 | 12.23 | 0.82 | 7.19 | 735961.43 | 89721.67 | 15.50 |
| 2024-07-11 | 9.99 | 11.41 | 1.81 | 18.85 | 440190.74 | 48487.60 | 9.27 |
| 2024-07-10 | 9.06 | 9.60 | 0.53 | 5.84 | 141674.05 | 13303.26 | 2.98 |
| 2024-07-09 | 8.69 | 9.07 | 0.38 | 4.37 | 88167.85 | 7765.95 | 1.86 |
| 2024-07-08 | 9.15 | 8.69 | -0.43 | -4.72 | 90774.60 | 8007.97 | 1.91 |
| 2024-07-05 | 9.05 | 9.12 | 0.00 | 0.00 | 53029.50 | 4795.62 | 1.12 |
| 2024-07-04 | 9.55 | 9.12 | -0.29 | -3.08 | 57589.23 | 5338.89 | 1.21 |
| 2024-07-03 | 9.55 | 9.41 | -0.20 | -2.08 | 40000.48 | 3799.74 | 0.84 |
| 2024-07-02 | 9.72 | 9.61 | -0.09 | -0.93 | 47373.50 | 4587.68 | 1.00 |
| 2024-07-01 | 9.75 | 9.70 | 0.01 | 0.10 | 44283.68 | 4272.68 | 0.93 |
| 2024-06-28 | 9.78 | 9.69 | 0.08 | 0.83 | 55659.25 | 5466.37 | 1.17 |
| 2024-06-27 | 9.89 | 9.61 | -0.30 | -3.03 | 42857.75 | 4184.99 | 0.90 |
| 2024-06-26 | 9.50 | 9.91 | 0.38 | 3.99 | 58260.91 | 5661.41 | 1.23 |
| 2024-06-25 | 9.63 | 9.53 | -0.09 | -0.94 | 64044.00 | 6142.32 | 1.35 |
| 2024-06-24 | 10.05 | 9.62 | -0.52 | -5.13 | 88588.47 | 8705.37 | 1.87 |
| 2024-06-21 | 9.98 | 10.14 | 0.12 | 1.20 | 60861.60 | 6115.82 | 1.28 |
| 2024-06-20 | 10.46 | 10.02 | -0.52 | -4.93 | 105147.50 | 10716.22 | 2.21 |
| 2024-06-19 | 10.79 | 10.54 | -0.16 | -1.50 | 89586.00 | 9559.67 | 1.89 |
| 2024-06-18 | 10.15 | 10.70 | 0.52 | 5.11 | 143232.60 | 15111.76 | 3.02 |
| 2024-06-17 | 10.10 | 10.18 | 0.01 | 0.10 | 68436.00 | 6975.06 | 1.44 |
| 2024-06-14 | 10.18 | 10.17 | -0.01 | -0.10 | 76224.50 | 7653.13 | 1.61 |
| 2024-06-13 | 10.45 | 10.18 | -0.24 | -2.30 | 96350.63 | 9869.49 | 2.03 |
| 2024-06-12 | 10.25 | 10.42 | -0.09 | -0.86 | 93260.28 | 9721.69 | 1.96 |
| 2024-06-11 | 10.34 | 10.51 | 0.14 | 1.35 | 81697.00 | 8568.10 | 1.72 |
| 2024-06-07 | 10.51 | 10.37 | 0.15 | 1.47 | 90164.00 | 9323.14 | 1.90 |
| 2024-06-06 | 10.80 | 10.22 | -0.86 | -7.76 | 215596.00 | 22494.58 | 4.54 |
| 2024-06-05 | 11.25 | 11.08 | -0.32 | -2.81 | 178793.00 | 20482.90 | 3.77 |
| 2024-06-04 | 11.61 | 11.40 | -0.33 | -2.81 | 214079.56 | 24656.11 | 4.51 |
| 2024-06-03 | 11.55 | 11.73 | 0.43 | 3.81 | 294848.55 | 35030.03 | 6.21 |
| 2024-05-31 | 10.77 | 11.30 | 0.51 | 4.73 | 151554.81 | 16970.91 | 3.19 |
| 2024-05-30 | 10.28 | 10.79 | 0.43 | 4.15 | 128362.13 | 13768.82 | 2.70 |
| 2024-05-29 | 10.31 | 10.36 | 0.04 | 0.39 | 49114.84 | 5092.28 | 1.03 |
| 2024-05-28 | 10.55 | 10.32 | -0.23 | -2.18 | 46039.00 | 4799.44 | 0.97 |
| 2024-05-27 | 10.52 | 10.55 | 0.04 | 0.38 | 51885.50 | 5412.53 | 1.09 |
| 2024-05-24 | 10.89 | 10.51 | -0.44 | -4.02 | 77237.17 | 8242.64 | 1.63 |
| 2024-05-23 | 11.25 | 10.95 | -0.22 | -1.97 | 89042.00 | 9922.17 | 1.88 |
| 2024-05-22 | 11.06 | 11.17 | 0.13 | 1.18 | 46677.50 | 5177.68 | 0.98 |
| 2024-05-21 | 11.28 | 11.04 | -0.32 | -2.82 | 70624.50 | 7814.67 | 1.49 |
| 2024-05-20 | 11.47 | 11.36 | -0.21 | -1.82 | 124346.50 | 14145.67 | 2.62 |
| 2024-05-17 | 11.20 | 11.57 | 0.49 | 4.42 | 168962.50 | 19392.19 | 3.56 |
| 2024-05-16 | 11.19 | 11.08 | 0.03 | 0.27 | 69132.93 | 7649.79 | 1.46 |
| 2024-05-15 | 11.21 | 11.05 | -0.33 | -2.90 | 70157.30 | 7805.96 | 1.48 |
| 2024-05-14 | 10.92 | 11.38 | 0.49 | 4.50 | 111146.96 | 12442.92 | 2.34 |
| 2024-05-13 | 11.28 | 10.89 | -0.29 | -2.59 | 73008.56 | 7952.56 | 1.54 |
日K线
周K线
月K线
