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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.08 | 39.88 | 38.06 | 39.45 | +4.01% | 5.74 | 12.89% |
| 2026-01-15 | 37.04 | 37.99 | 36.81 | 37.93 | +1.72% | 2.52 | 5.92% |
| 2026-01-14 | 37.03 | 38.16 | 36.52 | 37.29 | +0.76% | 2.91 | 6.82% |
| 2026-01-13 | 39.01 | 39.38 | 36.85 | 37.01 | -4.81% | 3.53 | 8.23% |
| 2026-01-12 | 37.86 | 38.90 | 37.66 | 38.88 | +2.69% | 3.65 | 8.36% |
| 2026-01-09 | 37.69 | 38.28 | 37.41 | 37.86 | -0.26% | 2.68 | 6.25% |
| 2026-01-08 | 37.49 | 38.59 | 37.36 | 37.96 | -0.71% | 3.84 | 8.85% |
| 2026-01-07 | 37.09 | 38.76 | 36.60 | 38.23 | +4.63% | 5.59 | 13.00% |
| 2026-01-06 | 36.21 | 37.25 | 35.86 | 36.54 | +1.78% | 2.87 | 6.90% |
| 2026-01-05 | 34.26 | 35.96 | 34.25 | 35.90 | +5.81% | 2.53 | 6.29% |
| 2025-12-31 | 35.08 | 35.54 | 33.91 | 33.93 | -3.20% | 1.86 | 4.77% |
| 2025-12-30 | 35.56 | 35.95 | 34.95 | 35.05 | -2.39% | 1.73 | 4.29% |
| 2025-12-29 | 35.98 | 36.44 | 35.65 | 35.91 | -0.55% | 1.39 | 3.41% |
| 2025-12-26 | 36.81 | 37.00 | 36.00 | 36.11 | -1.98% | 2.17 | 5.23% |
| 2025-12-25 | 37.17 | 37.25 | 36.42 | 36.84 | -0.89% | 2.10 | 5.03% |
| 2025-12-24 | 36.60 | 37.50 | 36.56 | 37.17 | +2.31% | 3.33 | 7.92% |
| 2025-12-23 | 34.90 | 37.47 | 34.40 | 36.33 | +3.50% | 3.96 | 9.67% |
| 2025-12-22 | 34.99 | 35.88 | 34.91 | 35.10 | +0.40% | 2.33 | 5.79% |
| 2025-12-19 | 36.39 | 36.82 | 34.86 | 34.96 | -4.25% | 3.81 | 9.45% |
| 2025-12-18 | 35.33 | 39.25 | 35.25 | 36.51 | +3.78% | 5.19 | 12.23% |