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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.54 | 43.92 | 42.19 | 42.32 | -4.25% | 4.83 | 9.89% |
| 2026-02-12 | 41.66 | 45.26 | 41.20 | 44.20 | +6.87% | 8.57 | 17.34% |
| 2026-02-11 | 42.22 | 42.64 | 41.25 | 41.36 | -2.80% | 3.88 | 8.20% |
| 2026-02-10 | 42.15 | 43.62 | 41.90 | 42.55 | -0.21% | 6.19 | 12.77% |
| 2026-02-09 | 42.70 | 44.76 | 42.55 | 42.64 | -1.20% | 8.57 | 17.43% |
| 2026-02-06 | 41.24 | 45.28 | 39.48 | 43.16 | +4.63% | 11.95 | 24.64% |
| 2026-02-05 | 39.55 | 42.49 | 38.89 | 41.25 | +5.39% | 10.60 | 23.01% |
| 2026-02-04 | 35.35 | 41.00 | 35.31 | 39.14 | +10.01% | 8.45 | 19.12% |
| 2026-02-03 | 35.51 | 36.35 | 35.02 | 35.58 | +1.80% | 2.56 | 6.34% |
| 2026-02-02 | 35.92 | 36.71 | 34.95 | 34.95 | -5.13% | 3.82 | 9.41% |
| 2026-01-30 | 40.11 | 40.91 | 35.69 | 36.84 | -11.08% | 8.84 | 20.75% |
| 2026-01-29 | 39.24 | 43.50 | 39.05 | 41.43 | +6.61% | 10.09 | 21.22% |
| 2026-01-28 | 39.15 | 40.39 | 38.69 | 38.86 | -1.67% | 3.94 | 8.80% |
| 2026-01-27 | 37.82 | 39.77 | 36.00 | 39.52 | +2.78% | 5.07 | 11.63% |
| 2026-01-26 | 38.89 | 39.56 | 37.68 | 38.45 | -1.61% | 3.69 | 8.42% |
| 2026-01-23 | 36.71 | 39.73 | 36.23 | 39.08 | +5.71% | 5.72 | 13.25% |
| 2026-01-22 | 38.00 | 38.35 | 36.70 | 36.97 | -4.05% | 3.93 | 9.28% |
| 2026-01-21 | 38.09 | 39.41 | 38.01 | 38.53 | -0.72% | 3.26 | 7.40% |
| 2026-01-20 | 38.25 | 40.55 | 38.08 | 38.81 | +0.91% | 4.97 | 11.18% |
| 2026-01-19 | 39.45 | 39.45 | 38.41 | 38.46 | -2.51% | 3.16 | 7.17% |