*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.19 | 1.11 | 1.19 | +5.31% | 0.07 | 1.84% |
| 2026-04-20 | 1.12 | 1.13 | 1.04 | 1.13 | +4.63% | 0.13 | 3.41% |
| 2026-04-17 | 0.98 | 1.08 | 0.98 | 1.08 | +4.85% | 0.13 | 3.67% |
| 2026-04-16 | 1.03 | 1.05 | 1.03 | 1.03 | -4.63% | 0.03 | 0.88% |
| 2026-04-15 | 1.09 | 1.13 | 1.08 | 1.08 | -5.26% | 0.05 | 1.48% |
| 2026-04-14 | 1.15 | 1.20 | 1.14 | 1.14 | -5.00% | 0.09 | 2.23% |
| 2026-04-13 | 1.20 | 1.24 | 1.20 | 1.20 | -4.76% | 0.07 | 1.67% |
| 2026-04-10 | 1.25 | 1.32 | 1.25 | 1.26 | -4.55% | 0.11 | 2.65% |
| 2026-04-09 | 1.33 | 1.35 | 1.32 | 1.32 | -5.04% | 0.06 | 1.40% |
| 2026-04-08 | 1.35 | 1.45 | 1.35 | 1.39 | -2.11% | 0.13 | 2.74% |
| 2026-04-07 | 1.42 | 1.43 | 1.42 | 1.42 | -4.70% | 0.03 | 0.55% |
| 2026-04-03 | 1.56 | 1.56 | 1.49 | 1.49 | -5.10% | 0.06 | 1.24% |
| 2026-04-02 | 1.62 | 1.63 | 1.54 | 1.57 | -3.09% | 0.07 | 1.43% |
| 2026-04-01 | 1.58 | 1.66 | 1.58 | 1.62 | +0.62% | 0.05 | 0.96% |
| 2026-03-31 | 1.62 | 1.67 | 1.60 | 1.61 | 0.00% | 0.05 | 0.99% |
| 2026-03-30 | 1.62 | 1.63 | 1.61 | 1.61 | -4.73% | 0.10 | 1.84% |
| 2026-03-27 | 1.67 | 1.72 | 1.67 | 1.69 | +1.81% | 0.08 | 1.40% |
| 2026-03-26 | 1.71 | 1.74 | 1.65 | 1.66 | -4.60% | 0.12 | 2.15% |
| 2026-03-25 | 1.72 | 1.81 | 1.71 | 1.74 | -3.33% | 0.21 | 3.67% |
| 2026-03-24 | 1.64 | 1.82 | 1.64 | 1.80 | +4.05% | 0.28 | 4.86% |