*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 0.02 | 0.20% |
| 2026-01-15 | 2.75 | 2.75 | 2.75 | 2.75 | -4.84% | 0.01 | 0.15% |
| 2026-01-14 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 0.02 | 0.25% |
| 2026-01-13 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 0.04 | 0.43% |
| 2026-01-12 | 3.15 | 3.20 | 3.06 | 3.20 | +4.92% | 0.42 | 3.96% |
| 2026-01-09 | 3.00 | 3.05 | 2.94 | 3.05 | +5.17% | 0.12 | 1.19% |
| 2026-01-08 | 2.76 | 2.90 | 2.75 | 2.90 | +5.07% | 0.20 | 2.07% |
| 2026-01-07 | 2.79 | 2.86 | 2.73 | 2.76 | -1.78% | 0.19 | 2.00% |
| 2026-01-06 | 2.63 | 2.89 | 2.63 | 2.81 | +1.81% | 0.33 | 3.55% |
| 2026-01-05 | 2.76 | 2.81 | 2.76 | 2.76 | -4.83% | 0.09 | 0.95% |
| 2025-12-31 | 2.92 | 3.06 | 2.90 | 2.90 | -4.92% | 0.17 | 1.70% |
| 2025-12-30 | 3.17 | 3.21 | 3.04 | 3.05 | -3.79% | 0.19 | 1.86% |
| 2025-12-29 | 3.28 | 3.37 | 3.17 | 3.17 | -5.09% | 0.27 | 2.51% |
| 2025-12-26 | 3.41 | 3.47 | 3.29 | 3.34 | -3.47% | 0.22 | 1.99% |
| 2025-12-25 | 3.43 | 3.55 | 3.40 | 3.46 | +0.58% | 0.24 | 2.07% |
| 2025-12-24 | 3.44 | 3.58 | 3.44 | 3.44 | -4.97% | 0.40 | 3.42% |
| 2025-12-23 | 3.45 | 3.62 | 3.45 | 3.62 | +4.93% | 0.40 | 3.33% |
| 2025-12-22 | 3.16 | 3.45 | 3.16 | 3.45 | +4.86% | 0.36 | 3.23% |
| 2025-12-19 | 3.29 | 3.34 | 3.29 | 3.29 | -4.91% | 0.31 | 2.79% |
| 2025-12-18 | 3.22 | 3.56 | 3.22 | 3.46 | +2.06% | 0.50 | 4.39% |