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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.01 | 37.58 | 36.86 | 37.26 | +0.13% | 1.39 | 3.28% |
| 2025-10-21 | 36.94 | 37.50 | 36.63 | 37.21 | +0.79% | 1.70 | 4.02% |
| 2025-10-20 | 36.31 | 37.25 | 36.31 | 36.92 | +3.50% | 1.93 | 4.60% |
| 2025-10-17 | 37.03 | 37.59 | 35.50 | 35.67 | -4.32% | 2.01 | 4.87% |
| 2025-10-16 | 37.71 | 38.46 | 36.96 | 37.28 | -2.13% | 1.96 | 4.57% |
| 2025-10-15 | 38.20 | 38.29 | 37.13 | 38.09 | -0.03% | 1.80 | 4.20% |
| 2025-10-14 | 40.46 | 40.89 | 37.87 | 38.10 | -5.83% | 3.67 | 8.27% |
| 2025-10-13 | 37.80 | 40.78 | 37.04 | 40.46 | +3.74% | 3.80 | 8.42% |
| 2025-10-10 | 41.70 | 41.70 | 38.60 | 39.00 | -7.36% | 4.51 | 10.01% |
| 2025-10-09 | 41.52 | 42.88 | 41.52 | 42.10 | +1.45% | 3.36 | 7.00% |
| 2025-09-30 | 42.01 | 42.78 | 41.50 | 41.50 | +0.56% | 3.41 | 7.13% |
| 2025-09-29 | 41.47 | 42.79 | 41.20 | 41.27 | -3.55% | 4.05 | 8.53% |
| 2025-09-26 | 44.73 | 45.41 | 42.77 | 42.79 | -5.96% | 4.82 | 9.66% |
| 2025-09-25 | 46.85 | 47.44 | 45.48 | 45.50 | -6.34% | 8.35 | 15.98% |
| 2025-09-24 | 47.00 | 51.55 | 46.48 | 48.58 | +0.02% | 13.98 | 25.04% |
| 2025-09-23 | 44.12 | 48.60 | 43.55 | 48.57 | +8.46% | 12.60 | 23.88% |
| 2025-09-22 | 43.88 | 45.65 | 42.67 | 44.78 | +1.04% | 5.45 | 10.86% |
| 2025-09-19 | 43.40 | 46.50 | 43.10 | 44.32 | +0.14% | 6.85 | 13.39% |
| 2025-09-18 | 44.03 | 47.16 | 43.40 | 44.26 | -1.97% | 9.45 | 18.30% |
| 2025-09-17 | 44.85 | 49.80 | 44.01 | 45.15 | +5.47% | 10.46 | 19.91% |