*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.20 | 6.33 | 6.20 | 6.26 | +0.64% | 0.27 | 1.28% |
| 2025-09-15 | 6.26 | 6.30 | 6.14 | 6.22 | -1.43% | 0.34 | 1.65% |
| 2025-09-12 | 6.33 | 6.39 | 6.23 | 6.31 | -1.10% | 0.38 | 1.78% |
| 2025-09-11 | 6.58 | 6.58 | 6.31 | 6.38 | -2.45% | 0.52 | 2.45% |
| 2025-09-10 | 6.45 | 6.72 | 6.45 | 6.54 | +1.87% | 0.39 | 1.77% |
| 2025-09-09 | 6.64 | 6.64 | 6.39 | 6.42 | -3.75% | 0.48 | 2.19% |
| 2025-09-08 | 6.60 | 6.70 | 6.54 | 6.67 | +0.76% | 0.35 | 1.58% |
| 2025-09-05 | 6.73 | 6.74 | 6.52 | 6.62 | -1.19% | 0.38 | 1.71% |
| 2025-09-04 | 6.56 | 6.71 | 6.51 | 6.70 | +1.67% | 0.43 | 1.93% |
| 2025-09-03 | 6.72 | 6.91 | 6.59 | 6.59 | -3.09% | 0.48 | 2.14% |
| 2025-09-02 | 6.91 | 7.10 | 6.75 | 6.80 | +0.44% | 0.65 | 2.82% |
| 2025-09-01 | 6.68 | 7.00 | 6.58 | 6.77 | +1.35% | 0.90 | 3.97% |
| 2025-08-29 | 6.44 | 6.68 | 6.44 | 6.68 | +5.03% | 0.48 | 2.14% |
| 2025-08-28 | 6.32 | 6.55 | 6.18 | 6.36 | -0.16% | 0.46 | 2.15% |
| 2025-08-27 | 6.65 | 6.65 | 6.35 | 6.37 | -4.50% | 0.62 | 2.86% |
| 2025-08-26 | 6.65 | 6.84 | 6.65 | 6.67 | -4.17% | 0.88 | 3.92% |
| 2025-08-25 | 6.72 | 7.05 | 6.50 | 6.96 | +3.57% | 1.28 | 5.64% |
| 2025-08-22 | 6.42 | 6.72 | 6.41 | 6.72 | +5.00% | 0.34 | 1.55% |
| 2025-08-21 | 6.69 | 6.69 | 6.35 | 6.40 | -1.84% | 0.78 | 3.60% |
| 2025-08-20 | 6.30 | 6.52 | 6.27 | 6.52 | +4.99% | 0.57 | 2.65% |