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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.03 | 27.16 | 25.60 | 25.71 | -6.41% | 3.97 | 13.26% |
| 2025-07-21 | 27.00 | 27.50 | 26.35 | 27.47 | -0.29% | 3.70 | 12.12% |
| 2025-07-18 | 25.98 | 27.65 | 25.61 | 27.55 | +5.15% | 5.48 | 18.02% |
| 2025-07-17 | 24.48 | 26.93 | 24.02 | 26.20 | +6.29% | 5.01 | 17.10% |
| 2025-07-16 | 24.81 | 25.65 | 24.57 | 24.65 | -3.52% | 4.24 | 15.00% |
| 2025-07-15 | 23.81 | 28.50 | 23.81 | 25.55 | +7.35% | 6.35 | 20.97% |
| 2025-07-14 | 24.21 | 24.25 | 23.63 | 23.80 | -2.38% | 1.56 | 5.76% |
| 2025-07-11 | 23.23 | 24.84 | 23.01 | 24.38 | +5.04% | 3.35 | 12.21% |
| 2025-07-10 | 23.39 | 23.51 | 23.07 | 23.21 | -0.77% | 0.73 | 2.75% |
| 2025-07-09 | 23.61 | 23.70 | 23.24 | 23.39 | -1.22% | 1.08 | 4.06% |
| 2025-07-08 | 23.63 | 23.97 | 23.27 | 23.68 | +1.20% | 1.32 | 4.90% |
| 2025-07-07 | 23.14 | 23.58 | 22.78 | 23.40 | +0.73% | 1.34 | 5.06% |
| 2025-07-04 | 24.07 | 24.07 | 23.03 | 23.23 | -3.93% | 2.15 | 8.12% |
| 2025-07-03 | 23.62 | 24.27 | 23.37 | 24.18 | +2.63% | 2.72 | 10.03% |
| 2025-07-02 | 23.13 | 24.20 | 22.90 | 23.56 | +1.38% | 2.57 | 9.60% |
| 2025-07-01 | 23.02 | 23.67 | 22.89 | 23.24 | +1.04% | 1.46 | 5.52% |
| 2025-06-30 | 22.90 | 23.10 | 22.74 | 23.00 | +0.70% | 0.93 | 3.59% |
| 2025-06-27 | 22.82 | 23.16 | 22.74 | 22.84 | +0.62% | 1.04 | 3.99% |
| 2025-06-26 | 22.80 | 23.10 | 22.66 | 22.70 | -0.79% | 1.10 | 4.23% |
| 2025-06-25 | 23.00 | 23.02 | 22.50 | 22.88 | +0.04% | 1.31 | 5.07% |