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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 43.61 | 44.18 | 42.38 | 42.81 | -2.88% | 5.04 | 10.33% |
| 2025-09-15 | 44.80 | 46.39 | 43.50 | 44.08 | -2.63% | 7.26 | 14.30% |
| 2025-09-12 | 42.02 | 46.30 | 40.89 | 45.27 | +9.37% | 11.78 | 23.64% |
| 2025-09-11 | 39.70 | 42.28 | 39.13 | 41.39 | +4.63% | 5.32 | 11.52% |
| 2025-09-10 | 39.70 | 40.40 | 39.38 | 39.56 | +1.00% | 2.22 | 4.92% |
| 2025-09-09 | 40.00 | 40.55 | 38.91 | 39.17 | -2.59% | 2.64 | 5.85% |
| 2025-09-08 | 39.99 | 40.50 | 39.42 | 40.21 | +0.40% | 2.43 | 5.35% |
| 2025-09-05 | 38.48 | 40.24 | 38.14 | 40.05 | +4.13% | 3.14 | 7.00% |
| 2025-09-04 | 40.61 | 41.00 | 37.45 | 38.46 | -7.21% | 4.27 | 9.53% |
| 2025-09-03 | 40.97 | 42.75 | 40.30 | 41.45 | +1.07% | 3.73 | 7.89% |
| 2025-09-02 | 42.42 | 43.65 | 39.94 | 41.01 | -3.53% | 4.64 | 9.82% |
| 2025-09-01 | 43.00 | 43.25 | 41.85 | 42.51 | +0.50% | 3.62 | 7.52% |
| 2025-08-29 | 42.94 | 42.96 | 41.00 | 42.30 | -3.97% | 6.42 | 13.47% |
| 2025-08-28 | 41.00 | 44.05 | 41.00 | 44.05 | +4.96% | 6.30 | 12.85% |
| 2025-08-27 | 44.98 | 45.50 | 41.97 | 41.97 | -5.47% | 7.43 | 14.84% |
| 2025-08-26 | 45.08 | 46.20 | 44.29 | 44.40 | -2.67% | 6.31 | 12.32% |
| 2025-08-25 | 45.20 | 46.72 | 45.15 | 45.62 | +0.02% | 7.29 | 14.01% |
| 2025-08-22 | 45.09 | 47.01 | 45.09 | 45.61 | +1.15% | 7.47 | 14.29% |
| 2025-08-21 | 47.70 | 49.01 | 44.80 | 45.09 | -7.94% | 9.61 | 18.22% |
| 2025-08-20 | 47.33 | 50.20 | 46.28 | 48.98 | +0.47% | 11.17 | 20.12% |