*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.45 | 6.60 | 6.41 | 6.54 | +2.03% | 0.39 | 1.77% |
| 2025-06-23 | 6.23 | 6.50 | 6.13 | 6.41 | +0.47% | 0.43 | 2.02% |
| 2025-06-20 | 6.53 | 6.66 | 6.38 | 6.38 | -2.30% | 0.43 | 1.96% |
| 2025-06-19 | 6.72 | 6.86 | 6.51 | 6.53 | -3.69% | 0.47 | 2.11% |
| 2025-06-18 | 6.82 | 7.11 | 6.78 | 6.78 | -1.02% | 0.46 | 1.97% |
| 2025-06-17 | 7.00 | 7.02 | 6.75 | 6.85 | -2.56% | 0.43 | 1.88% |
| 2025-06-16 | 6.81 | 7.05 | 6.70 | 7.03 | +0.14% | 0.39 | 1.69% |
| 2025-06-13 | 7.38 | 7.38 | 7.02 | 7.02 | -5.01% | 0.72 | 3.02% |
| 2025-06-12 | 7.45 | 7.57 | 7.33 | 7.39 | -1.34% | 0.53 | 2.12% |
| 2025-06-11 | 7.69 | 7.69 | 7.45 | 7.49 | -2.60% | 0.55 | 2.18% |
| 2025-06-10 | 7.65 | 7.80 | 7.48 | 7.69 | +1.99% | 0.91 | 3.55% |
| 2025-06-09 | 7.16 | 7.54 | 7.13 | 7.54 | +5.01% | 0.89 | 3.56% |
| 2025-06-06 | 7.18 | 7.36 | 7.04 | 7.18 | -1.91% | 0.66 | 2.74% |
| 2025-06-05 | 7.49 | 7.65 | 7.20 | 7.32 | -1.48% | 0.77 | 3.09% |
| 2025-06-04 | 7.30 | 7.60 | 7.29 | 7.43 | +0.54% | 0.66 | 2.62% |
| 2025-06-03 | 7.65 | 7.77 | 7.39 | 7.39 | -5.01% | 0.98 | 3.90% |
| 2025-05-30 | 7.67 | 8.00 | 7.53 | 7.78 | 0.00% | 0.86 | 3.32% |
| 2025-05-29 | 8.03 | 8.21 | 7.78 | 7.78 | -5.01% | 1.26 | 4.73% |
| 2025-05-28 | 8.30 | 8.30 | 7.70 | 8.19 | +3.67% | 1.92 | 7.09% |
| 2025-05-27 | 7.47 | 7.90 | 7.41 | 7.90 | +5.05% | 0.49 | 1.89% |