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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.00 | 41.76 | 38.90 | 40.19 | +1.72% | 3.60 | 7.82% |
| 2025-11-18 | 41.71 | 41.77 | 39.35 | 39.51 | -6.90% | 4.62 | 10.10% |
| 2025-11-17 | 42.00 | 43.00 | 40.51 | 42.44 | +1.65% | 6.63 | 13.92% |
| 2025-11-14 | 40.00 | 42.82 | 39.30 | 41.75 | +3.62% | 7.66 | 16.20% |
| 2025-11-13 | 39.60 | 41.33 | 39.60 | 40.29 | +1.79% | 5.86 | 12.73% |
| 2025-11-12 | 39.31 | 41.00 | 38.81 | 39.58 | -3.44% | 5.72 | 12.68% |
| 2025-11-11 | 36.95 | 42.30 | 36.86 | 40.99 | +11.39% | 10.11 | 22.17% |
| 2025-11-10 | 36.28 | 37.36 | 36.28 | 36.80 | +1.43% | 1.38 | 3.30% |
| 2025-11-07 | 36.60 | 36.89 | 35.92 | 36.28 | -1.65% | 1.32 | 3.20% |
| 2025-11-06 | 36.79 | 37.27 | 36.41 | 36.89 | +1.07% | 1.17 | 2.79% |
| 2025-11-05 | 35.92 | 36.68 | 35.83 | 36.50 | +0.11% | 1.06 | 2.58% |
| 2025-11-04 | 37.27 | 37.27 | 36.02 | 36.46 | -2.12% | 1.36 | 3.29% |
| 2025-11-03 | 37.55 | 37.55 | 36.44 | 37.25 | -0.93% | 1.56 | 3.72% |
| 2025-10-31 | 37.28 | 37.90 | 37.00 | 37.60 | +0.51% | 1.44 | 3.37% |
| 2025-10-30 | 37.67 | 38.65 | 37.22 | 37.41 | -1.60% | 1.93 | 4.49% |
| 2025-10-29 | 37.48 | 38.36 | 37.48 | 38.02 | +0.93% | 1.63 | 3.77% |
| 2025-10-28 | 37.80 | 38.38 | 37.48 | 37.67 | -1.08% | 1.75 | 4.07% |
| 2025-10-27 | 38.68 | 38.93 | 37.60 | 38.08 | -0.55% | 2.69 | 6.20% |
| 2025-10-24 | 37.52 | 38.50 | 37.18 | 38.29 | +3.60% | 2.64 | 6.14% |
| 2025-10-23 | 37.00 | 37.08 | 36.33 | 36.96 | -0.81% | 1.20 | 2.88% |