*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.90 | 6.08 | 5.81 | 5.82 | -0.34% | 0.39 | 1.98% |
| 2025-10-21 | 5.56 | 5.84 | 5.52 | 5.84 | +5.04% | 0.27 | 1.42% |
| 2025-10-20 | 5.43 | 5.57 | 5.43 | 5.56 | +1.09% | 0.13 | 0.71% |
| 2025-10-17 | 5.65 | 5.69 | 5.47 | 5.50 | -2.65% | 0.21 | 1.13% |
| 2025-10-16 | 5.65 | 5.73 | 5.58 | 5.65 | -0.53% | 0.13 | 0.67% |
| 2025-10-15 | 5.67 | 5.78 | 5.66 | 5.68 | -1.05% | 0.18 | 0.96% |
| 2025-10-14 | 5.63 | 5.87 | 5.63 | 5.74 | +1.95% | 0.27 | 1.39% |
| 2025-10-13 | 5.53 | 5.69 | 5.52 | 5.63 | -3.10% | 0.21 | 1.12% |
| 2025-10-10 | 5.75 | 5.95 | 5.75 | 5.81 | +1.57% | 0.21 | 1.10% |
| 2025-10-09 | 5.80 | 5.86 | 5.57 | 5.72 | -2.39% | 0.28 | 1.48% |
| 2025-09-30 | 5.98 | 6.03 | 5.86 | 5.86 | -1.68% | 0.20 | 1.02% |
| 2025-09-29 | 6.00 | 6.06 | 5.94 | 5.96 | -2.13% | 0.24 | 1.17% |
| 2025-09-26 | 6.02 | 6.25 | 5.91 | 6.09 | +1.50% | 0.30 | 1.49% |
| 2025-09-25 | 5.91 | 6.11 | 5.90 | 6.00 | +0.67% | 0.21 | 1.04% |
| 2025-09-24 | 5.88 | 6.01 | 5.82 | 5.96 | +1.36% | 0.19 | 0.97% |
| 2025-09-23 | 6.06 | 6.08 | 5.81 | 5.88 | -2.97% | 0.33 | 1.67% |
| 2025-09-22 | 6.29 | 6.34 | 6.06 | 6.06 | -3.50% | 0.37 | 1.81% |
| 2025-09-19 | 5.90 | 6.28 | 5.90 | 6.28 | +5.02% | 0.45 | 2.19% |
| 2025-09-18 | 6.10 | 6.17 | 5.92 | 5.98 | -1.97% | 0.34 | 1.70% |
| 2025-09-17 | 6.27 | 6.27 | 6.07 | 6.10 | -2.56% | 0.37 | 1.79% |