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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.57 | 40.95 | 37.15 | 39.78 | +4.96% | 6.55 | 14.78% |
| 2026-04-20 | 37.15 | 38.58 | 37.11 | 37.90 | +0.50% | 3.57 | 8.29% |
| 2026-04-17 | 36.50 | 39.15 | 36.21 | 37.71 | +3.03% | 4.78 | 11.03% |
| 2026-04-16 | 36.52 | 37.05 | 36.37 | 36.60 | +0.22% | 1.98 | 4.74% |
| 2026-04-15 | 37.79 | 37.86 | 36.40 | 36.52 | -3.34% | 3.12 | 7.43% |
| 2026-04-14 | 37.40 | 38.17 | 37.16 | 37.78 | +1.67% | 3.46 | 8.07% |
| 2026-04-13 | 37.66 | 38.74 | 37.11 | 37.16 | -1.80% | 4.87 | 11.40% |
| 2026-04-10 | 37.35 | 40.00 | 37.35 | 37.84 | +1.78% | 8.16 | 18.40% |
| 2026-04-09 | 34.55 | 38.45 | 34.50 | 37.18 | +4.61% | 7.05 | 16.95% |
| 2026-04-08 | 33.85 | 35.68 | 33.75 | 35.54 | +6.57% | 4.86 | 12.31% |
| 2026-04-07 | 33.62 | 34.11 | 33.00 | 33.35 | -0.80% | 3.23 | 8.48% |
| 2026-04-03 | 32.51 | 34.96 | 31.68 | 33.62 | +5.49% | 5.38 | 14.04% |
| 2026-04-02 | 32.29 | 33.81 | 31.53 | 31.87 | -1.64% | 2.16 | 5.85% |
| 2026-04-01 | 32.25 | 32.54 | 31.83 | 32.40 | +3.25% | 1.48 | 4.03% |
| 2026-03-31 | 32.42 | 32.46 | 31.32 | 31.38 | -3.21% | 1.27 | 3.52% |
| 2026-03-30 | 32.01 | 32.47 | 31.73 | 32.42 | -0.77% | 1.27 | 3.48% |
| 2026-03-27 | 30.78 | 33.08 | 30.55 | 32.67 | +4.18% | 2.33 | 6.35% |
| 2026-03-26 | 32.42 | 32.57 | 31.12 | 31.36 | -4.30% | 1.84 | 5.10% |
| 2026-03-25 | 32.43 | 33.49 | 32.40 | 32.77 | +1.49% | 2.28 | 6.10% |
| 2026-03-24 | 32.00 | 32.39 | 30.99 | 32.29 | +2.97% | 1.64 | 4.54% |