*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.97 | 6.03 | 5.88 | 5.99 | +0.34% | 0.32 | 1.63% |
| 2025-07-21 | 6.02 | 6.08 | 5.91 | 5.97 | -1.65% | 0.33 | 1.65% |
| 2025-07-18 | 6.18 | 6.19 | 6.07 | 6.07 | -1.30% | 0.23 | 1.11% |
| 2025-07-17 | 6.17 | 6.28 | 6.12 | 6.15 | -1.28% | 0.32 | 1.57% |
| 2025-07-16 | 5.99 | 6.34 | 5.95 | 6.23 | +3.15% | 0.41 | 1.99% |
| 2025-07-15 | 6.10 | 6.14 | 5.86 | 6.04 | -1.95% | 0.37 | 1.86% |
| 2025-07-14 | 6.23 | 6.26 | 6.13 | 6.16 | -2.38% | 0.30 | 1.47% |
| 2025-07-11 | 6.31 | 6.38 | 6.20 | 6.31 | -0.32% | 0.30 | 1.41% |
| 2025-07-10 | 6.43 | 6.44 | 6.30 | 6.33 | -1.40% | 0.28 | 1.33% |
| 2025-07-09 | 6.40 | 6.55 | 6.40 | 6.42 | -0.16% | 0.23 | 1.06% |
| 2025-07-08 | 6.41 | 6.47 | 6.39 | 6.43 | +0.47% | 0.17 | 0.81% |
| 2025-07-07 | 6.48 | 6.50 | 6.39 | 6.40 | -1.23% | 0.19 | 0.89% |
| 2025-07-04 | 6.61 | 6.73 | 6.48 | 6.48 | -2.99% | 0.37 | 1.66% |
| 2025-07-03 | 6.52 | 6.90 | 6.50 | 6.68 | +1.37% | 0.50 | 2.23% |
| 2025-07-02 | 6.58 | 6.70 | 6.39 | 6.59 | -0.90% | 0.44 | 2.01% |
| 2025-07-01 | 6.66 | 6.76 | 6.57 | 6.65 | -0.89% | 0.32 | 1.44% |
| 2025-06-30 | 6.55 | 6.88 | 6.52 | 6.71 | +2.44% | 0.51 | 2.27% |
| 2025-06-27 | 6.81 | 6.84 | 6.54 | 6.55 | -1.95% | 0.51 | 2.31% |
| 2025-06-26 | 6.35 | 6.68 | 6.33 | 6.68 | +5.03% | 0.39 | 1.80% |
| 2025-06-25 | 6.51 | 6.52 | 6.33 | 6.36 | -2.75% | 0.47 | 2.19% |