*ST岩石 sh.600696
1.31
nan%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.90 | 6.21 | 5.85 | 6.21 | +5.08% | 0.33 | 1.60% |
| 2025-08-18 | 5.85 | 6.00 | 5.85 | 5.91 | -0.67% | 0.54 | 2.71% |
| 2025-08-15 | 6.14 | 6.16 | 5.82 | 5.95 | -2.46% | 0.60 | 2.99% |
| 2025-08-14 | 6.27 | 6.43 | 6.10 | 6.10 | -2.71% | 0.55 | 2.62% |
| 2025-08-13 | 6.43 | 6.43 | 6.24 | 6.27 | -1.88% | 0.53 | 2.50% |
| 2025-08-12 | 6.40 | 6.48 | 6.29 | 6.39 | -1.54% | 0.53 | 2.48% |
| 2025-08-11 | 6.75 | 6.88 | 6.40 | 6.49 | -0.92% | 0.97 | 4.35% |
| 2025-08-08 | 6.26 | 6.55 | 6.26 | 6.55 | +4.97% | 0.53 | 2.46% |
| 2025-08-07 | 6.46 | 6.48 | 6.19 | 6.24 | -4.29% | 0.98 | 4.66% |
| 2025-08-06 | 6.53 | 6.65 | 6.30 | 6.52 | +3.00% | 1.33 | 6.05% |
| 2025-08-05 | 6.13 | 6.33 | 6.10 | 6.33 | +4.98% | 0.44 | 2.10% |
| 2025-08-04 | 6.02 | 6.03 | 5.70 | 6.03 | +5.05% | 0.73 | 3.69% |
| 2025-08-01 | 5.43 | 5.74 | 5.43 | 5.74 | +4.94% | 0.40 | 2.12% |
| 2025-07-31 | 5.56 | 5.63 | 5.46 | 5.47 | -2.15% | 0.29 | 1.57% |
| 2025-07-30 | 5.70 | 5.75 | 5.55 | 5.59 | -2.27% | 0.28 | 1.49% |
| 2025-07-29 | 5.76 | 5.81 | 5.69 | 5.72 | -1.72% | 0.22 | 1.15% |
| 2025-07-28 | 5.81 | 5.85 | 5.65 | 5.82 | +0.17% | 0.39 | 2.05% |
| 2025-07-25 | 5.95 | 5.95 | 5.80 | 5.81 | -2.35% | 0.29 | 1.47% |
| 2025-07-24 | 5.82 | 5.98 | 5.79 | 5.95 | +2.23% | 0.34 | 1.71% |
| 2025-07-23 | 5.99 | 5.99 | 5.80 | 5.82 | -2.84% | 0.30 | 1.54% |