阿石创 sz.300706
51.21
+2.46%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.32 | 51.78 | 50.00 | 51.21 | +2.46% | 8.44 | 14.60% |
| 2026-05-21 | 53.38 | 55.99 | 49.83 | 49.98 | -7.50% | 13.11 | 21.75% |
| 2026-05-20 | 52.07 | 55.34 | 51.60 | 54.03 | +1.90% | 12.09 | 19.84% |
| 2026-05-19 | 49.82 | 53.90 | 49.53 | 53.02 | +5.93% | 10.76 | 18.00% |
| 2026-05-18 | 49.40 | 51.38 | 48.61 | 50.05 | -1.13% | 6.58 | 11.55% |
| 2026-05-15 | 50.01 | 52.33 | 49.70 | 50.62 | +0.84% | 9.25 | 15.96% |
| 2026-05-14 | 50.50 | 52.66 | 49.57 | 50.20 | -1.10% | 9.75 | 16.86% |
| 2026-05-13 | 46.50 | 51.30 | 46.01 | 50.76 | +5.73% | 9.66 | 17.22% |
| 2026-05-12 | 48.43 | 48.89 | 47.08 | 48.01 | -1.84% | 7.90 | 14.52% |
| 2026-05-11 | 48.05 | 50.66 | 47.15 | 48.91 | +0.78% | 11.12 | 19.98% |
| 2026-05-08 | 48.95 | 51.40 | 48.09 | 48.53 | -3.06% | 12.09 | 21.64% |
| 2026-05-07 | 46.31 | 51.31 | 45.67 | 50.06 | +8.12% | 14.59 | 26.33% |
| 2026-05-06 | 43.43 | 48.88 | 42.60 | 46.30 | +8.94% | 13.46 | 26.13% |
| 2026-04-30 | 40.71 | 43.00 | 40.16 | 42.50 | +3.91% | 8.14 | 17.10% |
| 2026-04-29 | 39.90 | 41.25 | 39.80 | 40.90 | -1.73% | 5.85 | 12.69% |
| 2026-04-28 | 40.38 | 42.02 | 39.95 | 41.62 | +3.05% | 9.93 | 21.16% |
| 2026-04-27 | 39.50 | 40.99 | 39.32 | 40.39 | +5.87% | 8.07 | 17.67% |
| 2026-04-24 | 37.90 | 39.50 | 37.84 | 38.15 | -0.47% | 2.78 | 6.37% |
| 2026-04-23 | 39.64 | 39.96 | 37.88 | 38.33 | -3.84% | 4.28 | 9.75% |
| 2026-04-22 | 39.55 | 40.56 | 38.90 | 39.86 | +0.20% | 5.48 | 12.12% |