*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 0.01 | 0.09% |
| 2025-12-16 | 3.57 | 3.57 | 3.57 | 3.57 | -5.05% | 0.01 | 0.11% |
| 2025-12-15 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | 0.03 | 0.22% |
| 2025-12-12 | 4.00 | 4.07 | 3.96 | 3.96 | -5.04% | 0.12 | 0.91% |
| 2025-12-11 | 4.22 | 4.38 | 4.17 | 4.17 | -5.01% | 0.24 | 1.73% |
| 2025-12-10 | 4.47 | 4.55 | 4.39 | 4.39 | -4.98% | 0.52 | 3.53% |
| 2025-12-09 | 4.43 | 4.62 | 4.41 | 4.62 | +5.00% | 0.82 | 5.39% |
| 2025-12-08 | 4.32 | 4.40 | 4.19 | 4.40 | +5.01% | 0.29 | 2.03% |
| 2025-12-05 | 4.33 | 4.33 | 4.10 | 4.19 | -0.71% | 0.47 | 3.30% |
| 2025-12-04 | 4.43 | 4.43 | 4.22 | 4.22 | -4.96% | 0.45 | 3.19% |
| 2025-12-03 | 4.55 | 4.65 | 4.38 | 4.44 | -2.42% | 0.36 | 2.41% |
| 2025-12-02 | 4.80 | 4.80 | 4.54 | 4.55 | -4.81% | 0.39 | 2.53% |
| 2025-12-01 | 4.88 | 4.95 | 4.73 | 4.78 | -2.85% | 0.31 | 1.94% |
| 2025-11-28 | 4.85 | 4.97 | 4.81 | 4.92 | -1.01% | 0.21 | 1.29% |
| 2025-11-27 | 5.22 | 5.28 | 4.97 | 4.97 | -4.97% | 0.41 | 2.43% |
| 2025-11-26 | 5.28 | 5.36 | 5.21 | 5.23 | -1.32% | 0.17 | 0.94% |
| 2025-11-25 | 5.20 | 5.34 | 5.20 | 5.30 | 0.00% | 0.20 | 1.13% |
| 2025-11-24 | 5.49 | 5.55 | 5.25 | 5.30 | -4.16% | 0.36 | 2.05% |
| 2025-11-21 | 5.51 | 5.65 | 5.50 | 5.53 | -0.36% | 0.19 | 1.04% |
| 2025-11-20 | 5.61 | 5.64 | 5.50 | 5.55 | -1.60% | 0.18 | 0.97% |