*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.68 | 5.71 | 5.53 | 5.64 | -0.88% | 0.23 | 1.24% |
| 2025-11-18 | 5.79 | 5.84 | 5.60 | 5.69 | -2.23% | 0.30 | 1.58% |
| 2025-11-17 | 5.82 | 5.89 | 5.72 | 5.82 | -1.02% | 0.26 | 1.36% |
| 2025-11-14 | 5.94 | 6.14 | 5.80 | 5.88 | 0.00% | 0.43 | 2.16% |
| 2025-11-13 | 5.78 | 5.94 | 5.70 | 5.88 | +1.38% | 0.31 | 1.57% |
| 2025-11-12 | 5.81 | 5.94 | 5.79 | 5.80 | -1.36% | 0.23 | 1.19% |
| 2025-11-11 | 5.98 | 5.98 | 5.79 | 5.88 | -0.68% | 0.38 | 1.92% |
| 2025-11-10 | 5.61 | 5.92 | 5.55 | 5.92 | +4.96% | 0.36 | 1.87% |
| 2025-11-07 | 5.61 | 5.77 | 5.61 | 5.64 | +0.18% | 0.15 | 0.80% |
| 2025-11-06 | 5.73 | 5.77 | 5.62 | 5.63 | -2.76% | 0.26 | 1.39% |
| 2025-11-05 | 5.72 | 5.98 | 5.66 | 5.79 | +0.87% | 0.25 | 1.27% |
| 2025-11-04 | 5.80 | 5.84 | 5.68 | 5.74 | -1.37% | 0.21 | 1.11% |
| 2025-11-03 | 5.70 | 5.85 | 5.66 | 5.82 | +1.93% | 0.25 | 1.31% |
| 2025-10-31 | 5.67 | 5.79 | 5.60 | 5.71 | +0.71% | 0.22 | 1.15% |
| 2025-10-30 | 5.57 | 5.81 | 5.57 | 5.67 | +2.35% | 0.29 | 1.53% |
| 2025-10-29 | 5.52 | 5.61 | 5.52 | 5.54 | -1.25% | 0.12 | 0.67% |
| 2025-10-28 | 5.40 | 5.71 | 5.40 | 5.61 | +0.36% | 0.23 | 1.24% |
| 2025-10-27 | 5.69 | 5.77 | 5.57 | 5.59 | -1.93% | 0.26 | 1.38% |
| 2025-10-24 | 5.75 | 5.81 | 5.68 | 5.70 | -1.89% | 0.22 | 1.14% |
| 2025-10-23 | 5.76 | 5.87 | 5.67 | 5.81 | -0.17% | 0.26 | 1.36% |