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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.84 | 35.35 | 33.96 | 35.18 | +0.74% | 1.67 | 4.24% |
| 2025-12-16 | 36.00 | 36.31 | 34.40 | 34.92 | -3.88% | 2.44 | 6.15% |
| 2025-12-15 | 35.90 | 36.95 | 35.72 | 36.33 | -0.14% | 2.19 | 5.28% |
| 2025-12-12 | 35.57 | 36.90 | 35.30 | 36.38 | +1.20% | 2.40 | 5.84% |
| 2025-12-11 | 37.36 | 37.50 | 35.90 | 35.95 | -4.49% | 3.34 | 8.05% |
| 2025-12-10 | 36.11 | 38.26 | 35.69 | 37.64 | +3.72% | 4.81 | 11.47% |
| 2025-12-09 | 36.61 | 36.99 | 36.07 | 36.29 | -2.97% | 3.12 | 7.54% |
| 2025-12-08 | 35.22 | 37.66 | 35.22 | 37.40 | +6.22% | 4.73 | 11.36% |
| 2025-12-05 | 34.23 | 35.26 | 33.62 | 35.21 | +2.89% | 2.37 | 6.02% |
| 2025-12-04 | 33.51 | 34.99 | 33.27 | 34.22 | +1.30% | 1.91 | 4.93% |
| 2025-12-03 | 35.17 | 35.17 | 33.53 | 33.78 | -3.90% | 2.04 | 5.29% |
| 2025-12-02 | 34.90 | 35.28 | 34.66 | 35.15 | -0.76% | 1.61 | 4.06% |
| 2025-12-01 | 34.89 | 35.49 | 34.70 | 35.42 | +1.52% | 1.94 | 4.86% |
| 2025-11-28 | 34.65 | 35.20 | 34.27 | 34.89 | +0.43% | 2.26 | 5.73% |
| 2025-11-27 | 33.42 | 36.66 | 33.30 | 34.74 | +3.64% | 3.83 | 9.57% |
| 2025-11-26 | 34.02 | 34.36 | 33.38 | 33.52 | -2.47% | 2.09 | 5.43% |
| 2025-11-25 | 34.16 | 35.00 | 33.77 | 34.37 | +1.48% | 2.48 | 6.32% |
| 2025-11-24 | 33.50 | 34.16 | 32.78 | 33.87 | +2.64% | 2.33 | 6.15% |
| 2025-11-21 | 36.30 | 37.45 | 32.98 | 33.00 | -13.04% | 4.71 | 12.03% |
| 2025-11-20 | 39.61 | 40.74 | 37.30 | 37.95 | -5.57% | 3.99 | 9.10% |