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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.56 | 33.30 | 31.03 | 31.36 | -6.58% | 2.06 | 5.64% |
| 2026-03-20 | 35.16 | 35.37 | 33.55 | 33.57 | -3.67% | 1.83 | 4.69% |
| 2026-03-19 | 35.60 | 35.93 | 34.66 | 34.85 | -4.07% | 1.94 | 4.86% |
| 2026-03-18 | 35.86 | 36.43 | 35.40 | 36.33 | +2.17% | 1.66 | 4.06% |
| 2026-03-17 | 37.80 | 37.98 | 35.55 | 35.56 | -5.53% | 2.62 | 6.33% |
| 2026-03-16 | 37.00 | 37.65 | 36.52 | 37.64 | +1.37% | 2.26 | 5.36% |
| 2026-03-13 | 37.21 | 38.48 | 37.00 | 37.13 | -1.59% | 2.32 | 5.43% |
| 2026-03-12 | 38.10 | 38.78 | 37.00 | 37.73 | -1.51% | 2.67 | 6.23% |
| 2026-03-11 | 38.98 | 40.18 | 38.20 | 38.31 | -2.32% | 3.13 | 7.04% |
| 2026-03-10 | 39.51 | 39.51 | 38.71 | 39.22 | +2.30% | 2.96 | 6.65% |
| 2026-03-09 | 38.00 | 38.48 | 36.52 | 38.34 | -2.44% | 3.43 | 8.06% |
| 2026-03-06 | 40.00 | 40.50 | 39.18 | 39.30 | -2.51% | 3.54 | 7.84% |
| 2026-03-05 | 41.90 | 42.22 | 39.68 | 40.31 | -1.51% | 5.05 | 10.85% |
| 2026-03-04 | 40.84 | 42.22 | 40.50 | 40.93 | -1.96% | 4.01 | 8.55% |
| 2026-03-03 | 44.02 | 46.20 | 41.21 | 41.75 | -5.14% | 6.28 | 12.80% |
| 2026-03-02 | 44.97 | 46.17 | 43.88 | 44.01 | -5.13% | 5.93 | 11.75% |
| 2026-02-27 | 45.90 | 46.80 | 44.66 | 46.39 | -1.07% | 7.03 | 13.47% |
| 2026-02-26 | 45.51 | 47.99 | 44.40 | 46.89 | +2.20% | 11.75 | 22.38% |
| 2026-02-25 | 43.01 | 47.02 | 42.50 | 45.88 | +7.30% | 9.03 | 17.68% |
| 2026-02-24 | 43.00 | 44.06 | 41.41 | 42.76 | +1.04% | 3.90 | 8.02% |