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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.36 | 21.15 | 20.36 | 20.93 | +2.80% | 0.61 | 2.59% |
| 2025-05-23 | 21.01 | 21.04 | 20.36 | 20.36 | -3.23% | 0.78 | 3.30% |
| 2025-05-22 | 21.69 | 21.80 | 20.98 | 21.04 | -3.88% | 1.42 | 5.86% |
| 2025-05-21 | 21.11 | 22.80 | 20.56 | 21.89 | +3.79% | 1.72 | 7.03% |
| 2025-05-20 | 20.98 | 21.12 | 20.73 | 21.09 | +0.86% | 0.39 | 1.64% |
| 2025-05-19 | 20.69 | 21.20 | 20.47 | 20.91 | +1.31% | 0.53 | 2.25% |
| 2025-05-16 | 20.40 | 21.33 | 20.40 | 20.64 | +0.68% | 0.49 | 2.07% |
| 2025-05-15 | 20.90 | 20.99 | 20.48 | 20.50 | -2.01% | 0.33 | 1.42% |
| 2025-05-14 | 20.95 | 21.15 | 20.73 | 20.92 | -0.33% | 0.45 | 1.88% |
| 2025-05-13 | 21.40 | 21.50 | 20.95 | 20.99 | -0.94% | 0.44 | 1.84% |
| 2025-05-12 | 21.18 | 21.29 | 20.97 | 21.19 | +1.53% | 0.40 | 1.67% |
| 2025-05-09 | 21.24 | 21.42 | 20.76 | 20.87 | -2.02% | 0.43 | 1.83% |
| 2025-05-08 | 21.02 | 21.32 | 20.86 | 21.30 | +1.43% | 0.40 | 1.68% |
| 2025-05-07 | 21.22 | 21.44 | 20.75 | 21.00 | -0.24% | 0.52 | 2.16% |
| 2025-05-06 | 20.62 | 21.09 | 20.42 | 21.05 | +3.14% | 0.43 | 1.80% |