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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.56 | 22.98 | 22.53 | 22.87 | +1.37% | 1.38 | 5.34% |
| 2025-06-23 | 21.72 | 22.63 | 21.63 | 22.56 | +1.35% | 1.22 | 4.79% |
| 2025-06-20 | 21.72 | 22.83 | 21.70 | 22.26 | +1.88% | 1.70 | 6.64% |
| 2025-06-19 | 22.15 | 22.41 | 21.68 | 21.85 | -1.84% | 0.70 | 2.78% |
| 2025-06-18 | 21.63 | 22.30 | 21.43 | 22.26 | +2.39% | 0.90 | 3.62% |
| 2025-06-17 | 21.88 | 22.20 | 21.54 | 21.74 | -0.91% | 0.64 | 2.61% |
| 2025-06-16 | 21.59 | 22.00 | 21.43 | 21.94 | +0.97% | 0.60 | 2.41% |
| 2025-06-13 | 22.44 | 22.45 | 21.70 | 21.73 | -2.34% | 0.90 | 3.61% |
| 2025-06-12 | 22.58 | 23.13 | 22.08 | 22.25 | -0.89% | 1.53 | 5.99% |
| 2025-06-11 | 21.34 | 22.95 | 21.30 | 22.45 | +5.20% | 2.33 | 9.20% |
| 2025-06-10 | 21.66 | 21.74 | 21.15 | 21.34 | -1.48% | 0.71 | 2.91% |
| 2025-06-09 | 21.13 | 21.98 | 21.03 | 21.66 | +2.46% | 1.02 | 4.15% |
| 2025-06-06 | 21.00 | 21.24 | 20.90 | 21.14 | +0.38% | 0.47 | 1.95% |
| 2025-06-05 | 20.85 | 21.11 | 20.61 | 21.06 | +0.86% | 0.42 | 1.78% |
| 2025-06-04 | 20.66 | 20.98 | 20.60 | 20.88 | +1.11% | 0.39 | 1.65% |
| 2025-06-03 | 20.79 | 21.02 | 20.61 | 20.65 | -1.01% | 0.45 | 1.91% |
| 2025-05-30 | 21.31 | 21.45 | 20.81 | 20.86 | -2.61% | 0.55 | 2.31% |
| 2025-05-29 | 21.05 | 21.68 | 20.94 | 21.42 | +2.29% | 0.65 | 2.67% |
| 2025-05-28 | 21.30 | 21.47 | 20.88 | 20.94 | -2.15% | 0.60 | 2.49% |
| 2025-05-27 | 21.32 | 21.68 | 20.94 | 21.40 | +2.25% | 1.14 | 4.71% |