*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.09 | 2.10 | 2.00 | 2.00 | -5.21% | 0.21 | 3.13% |
| 2026-02-12 | 2.01 | 2.22 | 2.01 | 2.11 | -0.47% | 0.37 | 5.24% |
| 2026-02-11 | 2.04 | 2.12 | 2.03 | 2.12 | +4.95% | 0.28 | 4.04% |
| 2026-02-10 | 1.92 | 2.02 | 1.92 | 2.02 | +5.21% | 0.18 | 2.68% |
| 2026-02-09 | 1.99 | 1.99 | 1.88 | 1.92 | -2.54% | 0.16 | 2.42% |
| 2026-02-06 | 1.94 | 2.02 | 1.91 | 1.97 | 0.00% | 0.18 | 2.66% |
| 2026-02-05 | 1.97 | 2.08 | 1.96 | 1.97 | -4.37% | 0.26 | 3.90% |
| 2026-02-04 | 1.87 | 2.07 | 1.87 | 2.06 | +4.57% | 0.31 | 4.68% |
| 2026-02-03 | 1.97 | 2.02 | 1.97 | 1.97 | -4.83% | 0.19 | 2.87% |
| 2026-02-02 | 2.07 | 2.24 | 2.07 | 2.07 | -5.05% | 0.39 | 5.53% |
| 2026-01-30 | 1.98 | 2.18 | 1.98 | 2.18 | +4.81% | 0.53 | 7.52% |
| 2026-01-29 | 1.88 | 2.08 | 1.88 | 2.08 | +5.05% | 0.27 | 4.13% |
| 2026-01-28 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | 0.02 | 0.28% |
| 2026-01-27 | 2.08 | 2.08 | 2.08 | 2.08 | -5.02% | 0.03 | 0.48% |
| 2026-01-26 | 2.19 | 2.23 | 2.19 | 2.19 | -5.19% | 0.15 | 1.99% |
| 2026-01-23 | 2.23 | 2.41 | 2.23 | 2.31 | -1.70% | 0.48 | 6.32% |
| 2026-01-22 | 2.13 | 2.35 | 2.13 | 2.35 | +4.91% | 0.51 | 6.80% |
| 2026-01-21 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 0.01 | 0.16% |
| 2026-01-20 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 0.02 | 0.21% |
| 2026-01-19 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 0.01 | 0.13% |