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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 50.00 | 50.95 | 48.01 | 48.75 | -6.03% | 12.51 | 22.28% |
| 2025-08-18 | 49.77 | 52.00 | 47.66 | 51.88 | +6.77% | 17.30 | 30.60% |
| 2025-08-15 | 45.05 | 49.85 | 45.05 | 48.59 | +5.77% | 12.69 | 23.26% |
| 2025-08-14 | 48.68 | 49.64 | 45.65 | 45.94 | -6.95% | 12.65 | 23.64% |
| 2025-08-13 | 47.30 | 50.60 | 47.30 | 49.37 | +1.25% | 15.36 | 27.85% |
| 2025-08-12 | 44.63 | 52.98 | 44.60 | 48.76 | +6.56% | 20.29 | 36.76% |
| 2025-08-11 | 45.88 | 46.86 | 43.86 | 45.76 | +2.23% | 14.61 | 28.29% |
| 2025-08-08 | 47.02 | 51.51 | 44.50 | 44.76 | -6.08% | 22.77 | 42.10% |
| 2025-08-07 | 38.80 | 47.66 | 38.30 | 47.66 | +19.99% | 15.74 | 32.82% |
| 2025-08-06 | 38.42 | 41.33 | 38.00 | 39.72 | +3.28% | 15.02 | 33.38% |
| 2025-08-05 | 34.96 | 40.90 | 34.26 | 38.46 | +10.20% | 15.25 | 35.57% |
| 2025-08-04 | 33.03 | 35.51 | 33.03 | 34.90 | +3.53% | 7.92 | 20.23% |
| 2025-08-01 | 36.79 | 36.79 | 33.54 | 33.71 | -8.52% | 9.63 | 24.63% |
| 2025-07-31 | 36.00 | 38.33 | 35.90 | 36.85 | -4.53% | 12.96 | 30.85% |
| 2025-07-30 | 35.61 | 40.00 | 34.60 | 38.60 | +11.82% | 16.74 | 40.67% |
| 2025-07-29 | 35.20 | 35.92 | 33.78 | 34.52 | -5.42% | 12.18 | 31.00% |
| 2025-07-28 | 33.10 | 37.68 | 33.10 | 36.50 | +9.18% | 17.30 | 42.80% |
| 2025-07-25 | 29.90 | 33.43 | 29.81 | 33.43 | +19.99% | 11.39 | 30.44% |
| 2025-07-24 | 25.60 | 28.38 | 25.60 | 27.86 | +6.83% | 6.01 | 19.39% |
| 2025-07-23 | 25.51 | 26.70 | 25.51 | 26.08 | +1.44% | 2.77 | 9.32% |