阿石创(300706)股票行情
阿石创(300706)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 38.42 | 39.72 | 1.26 | 3.28% | 38.00 | 41.33 | 379162 | 150237.55 | 33.38% | 24.00 |
| 2025-08-05 | 34.96 | 38.46 | 3.56 | 10.20% | 34.26 | 40.90 | 403998 | 152504.45 | 35.57% | 44.00 |
| 2025-08-04 | 33.03 | 34.90 | 1.19 | 3.53% | 33.03 | 35.51 | 229724 | 79230.74 | 20.23% | 18.00 |
| 2025-08-01 | 36.79 | 33.71 | -3.14 | -8.52% | 33.54 | 36.79 | 279722 | 96337.95 | 24.63% | 25.00 |
| 2025-07-31 | 36.00 | 36.85 | -1.75 | -4.53% | 35.90 | 38.33 | 350362 | 129636.13 | 30.85% | 35.00 |
| 2025-07-30 | 35.61 | 38.60 | 4.08 | 11.82% | 34.60 | 40.00 | 461902 | 167385.84 | 40.67% | 10.00 |
| 2025-07-29 | 35.20 | 34.52 | -1.98 | -5.42% | 33.78 | 35.92 | 352085 | 121826.55 | 31.00% | 28.00 |
| 2025-07-28 | 33.10 | 36.50 | 3.07 | 9.18% | 33.10 | 37.68 | 486118 | 173022.83 | 42.80% | 6.00 |
| 2025-07-25 | 29.90 | 33.43 | 5.57 | 19.99% | 29.81 | 33.43 | 345777 | 113903.86 | 30.44% | 0.00 |
| 2025-07-24 | 25.60 | 27.86 | 1.78 | 6.83% | 25.60 | 28.38 | 220201 | 60051.05 | 19.39% | 23.00 |
| 2025-07-23 | 25.51 | 26.08 | 0.37 | 1.44% | 25.51 | 26.70 | 105808 | 27740.54 | 9.32% | 3.00 |
| 2025-07-22 | 27.03 | 25.71 | -1.76 | -6.41% | 25.60 | 27.16 | 150612 | 39650.97 | 13.26% | 12.00 |
| 2025-07-21 | 27.00 | 27.47 | -0.08 | -0.29% | 26.35 | 27.50 | 137602 | 36975.42 | 12.12% | 0.00 |
| 2025-07-18 | 25.98 | 27.55 | 1.35 | 5.15% | 25.61 | 27.65 | 204674 | 54835.92 | 18.02% | 17.00 |
| 2025-07-17 | 24.48 | 26.20 | 1.55 | 6.29% | 24.02 | 26.93 | 194213 | 50147.37 | 17.10% | 1.00 |
| 2025-07-16 | 24.81 | 24.65 | -0.90 | -3.52% | 24.57 | 25.65 | 170325 | 42402.02 | 15.00% | 1.00 |
| 2025-07-15 | 23.81 | 25.55 | 1.75 | 7.35% | 23.81 | 28.50 | 238207 | 63506.19 | 20.97% | 0.00 |
| 2025-07-14 | 24.21 | 23.80 | -0.58 | -2.38% | 23.63 | 24.25 | 65418 | 15588.08 | 5.76% | 0.00 |
| 2025-07-11 | 23.23 | 24.38 | 1.17 | 5.04% | 23.01 | 24.84 | 138668 | 33529.32 | 12.21% | 2.00 |
| 2025-07-10 | 23.39 | 23.21 | -0.18 | -0.77% | 23.07 | 23.51 | 31221 | 7251.01 | 2.75% | 0.00 |
| 2025-07-09 | 23.61 | 23.39 | -0.29 | -1.22% | 23.24 | 23.70 | 46161 | 10798.46 | 4.06% | 0.00 |
| 2025-07-08 | 23.63 | 23.68 | 0.28 | 1.20% | 23.27 | 23.97 | 55617 | 13155.89 | 4.90% | 4.00 |
| 2025-07-07 | 23.14 | 23.40 | 0.17 | 0.73% | 22.78 | 23.58 | 57472 | 13351.32 | 5.06% | 0.00 |
| 2025-07-04 | 24.07 | 23.23 | -0.95 | -3.93% | 23.03 | 24.07 | 92228 | 21525.82 | 8.12% | 0.00 |
| 2025-07-03 | 23.62 | 24.18 | 0.62 | 2.63% | 23.37 | 24.27 | 113910 | 27242.61 | 10.03% | 1.00 |
| 2025-07-02 | 23.13 | 23.56 | 0.32 | 1.38% | 22.90 | 24.20 | 109033 | 25726.43 | 9.60% | 3.00 |
| 2025-07-01 | 23.02 | 23.24 | 0.24 | 1.04% | 22.89 | 23.67 | 62687 | 14608.36 | 5.52% | 0.00 |
| 2025-06-30 | 22.90 | 23.00 | 0.16 | 0.70% | 22.74 | 23.10 | 40727 | 9340.65 | 3.59% | 0.00 |
| 2025-06-27 | 22.82 | 22.84 | 0.14 | 0.62% | 22.74 | 23.16 | 45368 | 10396.52 | 3.99% | 0.00 |
| 2025-06-26 | 22.80 | 22.70 | -0.18 | -0.79% | 22.66 | 23.10 | 48001 | 10964.16 | 4.23% | 0.00 |
| 2025-06-25 | 23.00 | 22.88 | 0.01 | 0.04% | 22.50 | 23.02 | 57627 | 13112.38 | 5.07% | 6.00 |
| 2025-06-24 | 22.56 | 22.87 | 0.31 | 1.37% | 22.53 | 22.98 | 60599 | 13804.78 | 5.34% | 7.00 |
| 2025-06-23 | 21.72 | 22.56 | 0.30 | 1.35% | 21.63 | 22.63 | 54389 | 12152.79 | 4.79% | 0.00 |
| 2025-06-20 | 21.72 | 22.26 | 0.41 | 1.88% | 21.70 | 22.83 | 75443 | 16956.30 | 6.64% | 0.00 |
| 2025-06-19 | 22.15 | 21.85 | -0.41 | -1.84% | 21.68 | 22.41 | 31593 | 6974.17 | 2.78% | 0.00 |
| 2025-06-18 | 21.63 | 22.26 | 0.52 | 2.39% | 21.43 | 22.30 | 41121 | 9022.05 | 3.62% | 0.00 |
| 2025-06-17 | 21.88 | 21.74 | -0.20 | -0.91% | 21.54 | 22.20 | 29677 | 6449.03 | 2.61% | 0.00 |
| 2025-06-16 | 21.59 | 21.94 | 0.21 | 0.97% | 21.43 | 22.00 | 27361 | 5978.95 | 2.41% | 0.00 |
| 2025-06-13 | 22.44 | 21.73 | -0.52 | -2.34% | 21.70 | 22.45 | 41024 | 9010.38 | 3.61% | 0.00 |
| 2025-06-12 | 22.58 | 22.25 | -0.20 | -0.89% | 22.08 | 23.13 | 68009 | 15282.97 | 5.99% | 0.00 |
| 2025-06-11 | 21.34 | 22.45 | 1.11 | 5.20% | 21.30 | 22.95 | 104500 | 23267.15 | 9.20% | 0.00 |
| 2025-06-10 | 21.66 | 21.34 | -0.32 | -1.48% | 21.15 | 21.74 | 33047 | 7081.12 | 2.91% | 0.00 |
| 2025-06-09 | 21.13 | 21.66 | 0.52 | 2.46% | 21.03 | 21.98 | 47134 | 10198.30 | 4.15% | 0.00 |
| 2025-06-06 | 21.00 | 21.14 | 0.08 | 0.38% | 20.90 | 21.24 | 22117 | 4665.92 | 1.95% | 0.00 |
| 2025-06-05 | 20.85 | 21.06 | 0.18 | 0.86% | 20.61 | 21.11 | 20236 | 4226.62 | 1.78% | 0.00 |
| 2025-06-04 | 20.66 | 20.88 | 0.23 | 1.11% | 20.60 | 20.98 | 18709 | 3898.45 | 1.65% | 0.00 |
| 2025-06-03 | 20.79 | 20.65 | -0.21 | -1.01% | 20.61 | 21.02 | 21726 | 4504.96 | 1.91% | 0.00 |
| 2025-05-30 | 21.31 | 20.86 | -0.56 | -2.61% | 20.81 | 21.45 | 26182 | 5491.51 | 2.31% | 0.00 |
| 2025-05-29 | 21.05 | 21.42 | 0.48 | 2.29% | 20.94 | 21.68 | 30341 | 6475.22 | 2.67% | 0.00 |
| 2025-05-28 | 21.30 | 20.94 | -0.46 | -2.15% | 20.88 | 21.47 | 28261 | 5956.55 | 2.49% | 0.00 |
| 2025-05-27 | 21.32 | 21.40 | 0.47 | 2.25% | 20.94 | 21.68 | 53416 | 11380.98 | 4.71% | 11.00 |
| 2025-05-26 | 20.36 | 20.93 | 0.57 | 2.80% | 20.36 | 21.15 | 29395 | 6133.45 | 2.59% | 0.00 |
| 2025-05-23 | 21.01 | 20.36 | -0.68 | -3.23% | 20.36 | 21.04 | 37396 | 7752.64 | 3.30% | 0.00 |
| 2025-05-22 | 21.69 | 21.04 | -0.85 | -3.88% | 20.98 | 21.80 | 66398 | 14183.74 | 5.86% | 0.00 |
| 2025-05-21 | 21.11 | 21.89 | 0.80 | 3.79% | 20.56 | 22.80 | 79634 | 17201.52 | 7.03% | 1.00 |
| 2025-05-20 | 20.98 | 21.09 | 0.18 | 0.86% | 20.73 | 21.12 | 18576 | 3897.09 | 1.64% | 0.00 |
| 2025-05-19 | 20.69 | 20.91 | 0.27 | 1.31% | 20.47 | 21.20 | 25545 | 5328.15 | 2.25% | 0.00 |
| 2025-05-16 | 20.40 | 20.64 | 0.14 | 0.68% | 20.40 | 21.33 | 23461 | 4905.00 | 2.07% | 0.00 |
| 2025-05-15 | 20.90 | 20.50 | -0.42 | -2.01% | 20.48 | 20.99 | 16096 | 3313.28 | 1.42% | 0.00 |
| 2025-05-14 | 20.95 | 20.92 | -0.07 | -0.33% | 20.73 | 21.15 | 21310 | 4453.86 | 1.88% | 0.00 |
| 2025-05-13 | 21.40 | 20.99 | -0.20 | -0.94% | 20.95 | 21.50 | 20859 | 4415.63 | 1.84% | 0.00 |
| 2025-05-12 | 21.18 | 21.19 | 0.32 | 1.53% | 20.97 | 21.29 | 18948 | 4001.04 | 1.67% | 0.00 |
| 2025-05-09 | 21.24 | 20.87 | -0.43 | -2.02% | 20.76 | 21.42 | 20705 | 4333.15 | 1.83% | 0.00 |
| 2025-05-08 | 21.02 | 21.30 | 0.30 | 1.43% | 20.86 | 21.32 | 19064 | 4042.73 | 1.68% | 0.00 |
| 2025-05-07 | 21.22 | 21.00 | -0.05 | -0.24% | 20.75 | 21.44 | 24523 | 5168.03 | 2.16% | 0.00 |
| 2025-05-06 | 20.62 | 21.05 | 0.64 | 3.14% | 20.42 | 21.09 | 20441 | 4274.39 | 1.80% | 0.00 |
| 2025-04-30 | 20.14 | 20.41 | 0.31 | 1.54% | 20.11 | 20.50 | 13633 | 2780.67 | 1.20% | 0.00 |
| 2025-04-29 | 19.72 | 20.10 | 0.30 | 1.52% | 19.68 | 20.23 | 19854 | 3990.44 | 1.75% | 0.00 |
| 2025-04-28 | 20.09 | 19.80 | -0.49 | -2.41% | 19.72 | 20.29 | 27177 | 5419.72 | 2.40% | 0.00 |
| 2025-04-25 | 20.50 | 20.29 | -0.16 | -0.78% | 20.18 | 20.55 | 17809 | 3625.82 | 1.57% | 0.00 |
| 2025-04-24 | 20.83 | 20.45 | -0.44 | -2.11% | 20.28 | 20.92 | 23583 | 4855.98 | 2.08% | 4.00 |
| 2025-04-23 | 20.93 | 20.89 | 0.12 | 0.58% | 20.64 | 21.04 | 20507 | 4274.12 | 1.81% | 0.00 |
| 2025-04-22 | 20.61 | 20.77 | 0.12 | 0.58% | 20.48 | 20.98 | 20263 | 4199.54 | 1.79% | 0.00 |
| 2025-04-21 | 20.28 | 20.65 | 0.19 | 0.93% | 20.28 | 20.72 | 17592 | 3624.80 | 1.55% | 0.00 |
| 2025-04-18 | 20.67 | 20.46 | -0.21 | -1.02% | 20.30 | 20.80 | 15751 | 3230.11 | 1.39% | 0.00 |
| 2025-04-17 | 20.29 | 20.67 | 0.23 | 1.13% | 20.29 | 21.06 | 25726 | 5358.30 | 2.27% | 0.00 |
| 2025-04-16 | 20.73 | 20.44 | -0.44 | -2.11% | 20.10 | 21.08 | 28988 | 5963.56 | 2.56% | 0.00 |
| 2025-04-15 | 21.70 | 20.88 | 0.14 | 0.68% | 20.60 | 21.74 | 35013 | 7335.70 | 3.09% | 0.00 |
| 2025-04-14 | 20.99 | 20.74 | 0.25 | 1.22% | 20.60 | 21.09 | 36925 | 7688.40 | 3.26% | 0.00 |
| 2025-04-11 | 19.49 | 20.49 | 0.77 | 3.90% | 19.49 | 20.90 | 53789 | 11042.70 | 4.75% | 0.00 |
深证大盘股票行情在线 K线走势图
