阿石创(300706)股票行情 阿石创股票行情 300706股票行情_爱股网
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 |
|---|
| 2025-10-27 | 38.68 | 38.08 | -0.21 | -0.55% | 37.60 | 38.93 | 70433 | 26941.01 | 6.20% | 0.00 |
| 2025-10-24 | 37.52 | 38.29 | 1.33 | 3.60% | 37.18 | 38.50 | 69743 | 26433.62 | 6.14% | 0.00 |
| 2025-10-23 | 37.00 | 36.96 | -0.30 | -0.81% | 36.33 | 37.08 | 32674 | 11978.01 | 2.88% | 0.00 |
| 2025-10-22 | 37.01 | 37.26 | 0.05 | 0.13% | 36.86 | 37.58 | 37268 | 13889.62 | 3.28% | 0.00 |
| 2025-10-21 | 36.94 | 37.21 | 0.29 | 0.79% | 36.63 | 37.50 | 45642 | 16965.73 | 4.02% | 0.00 |
| 2025-10-20 | 36.31 | 36.92 | 1.25 | 3.50% | 36.31 | 37.25 | 52266 | 19270.37 | 4.60% | 0.00 |
| 2025-10-17 | 37.03 | 35.67 | -1.61 | -4.32% | 35.50 | 37.59 | 55264 | 20101.20 | 4.87% | 0.00 |
| 2025-10-16 | 37.71 | 37.28 | -0.81 | -2.13% | 36.96 | 38.46 | 51870 | 19557.10 | 4.57% | 0.00 |
| 2025-10-15 | 38.20 | 38.09 | -0.01 | -0.03% | 37.13 | 38.29 | 47701 | 18043.50 | 4.20% | 0.00 |
| 2025-10-14 | 40.46 | 38.10 | -2.36 | -5.83% | 37.87 | 40.89 | 93943 | 36738.18 | 8.27% | 0.00 |
| 2025-10-13 | 37.80 | 40.46 | 1.46 | 3.74% | 37.04 | 40.78 | 95666 | 38041.78 | 8.42% | 0.00 |
| 2025-10-10 | 41.70 | 39.00 | -3.10 | -7.36% | 38.60 | 41.70 | 113670 | 45109.32 | 10.01% | 3.00 |
| 2025-10-09 | 41.52 | 42.10 | 0.60 | 1.45% | 41.52 | 42.88 | 79535 | 33618.61 | 7.00% | 0.00 |
| 2025-09-30 | 42.01 | 41.50 | 0.23 | 0.56% | 41.50 | 42.78 | 80933 | 34098.41 | 7.13% | 6.00 |
| 2025-09-29 | 41.47 | 41.27 | -1.52 | -3.55% | 41.20 | 42.79 | 96863 | 40487.55 | 8.53% | 180.00 |
| 2025-09-26 | 44.73 | 42.79 | -2.71 | -5.96% | 42.77 | 45.41 | 109756 | 48156.48 | 9.66% | 7.00 |
| 2025-09-25 | 46.85 | 45.50 | -3.08 | -6.34% | 45.48 | 47.44 | 181459 | 83537.58 | 15.98% | 7.00 |
| 2025-09-24 | 47.00 | 48.58 | 0.01 | 0.02% | 46.48 | 51.55 | 284369 | 139805.95 | 25.04% | 37.00 |
| 2025-09-23 | 44.12 | 48.57 | 3.79 | 8.46% | 43.55 | 48.60 | 271253 | 126023.91 | 23.88% | 31.00 |
| 2025-09-22 | 43.88 | 44.78 | 0.46 | 1.04% | 42.67 | 45.65 | 123341 | 54522.79 | 10.86% | 0.00 |
| 2025-09-19 | 43.40 | 44.32 | 0.06 | 0.14% | 43.10 | 46.50 | 152128 | 68472.05 | 13.39% | 0.00 |
| 2025-09-18 | 44.03 | 44.26 | -0.89 | -1.97% | 43.40 | 47.16 | 207821 | 94504.73 | 18.30% | 5.00 |
| 2025-09-17 | 44.85 | 45.15 | 2.34 | 5.47% | 44.01 | 49.80 | 226103 | 104558.47 | 19.91% | 17.00 |
| 2025-09-16 | 43.61 | 42.81 | -1.27 | -2.88% | 42.38 | 44.18 | 117285 | 50388.63 | 10.33% | 17.00 |
| 2025-09-15 | 44.80 | 44.08 | -1.19 | -2.63% | 43.50 | 46.39 | 162443 | 72638.16 | 14.30% | 1.00 |
| 2025-09-12 | 42.02 | 45.27 | 3.88 | 9.37% | 40.89 | 46.30 | 268534 | 117847.41 | 23.64% | 19.00 |
| 2025-09-11 | 39.70 | 41.39 | 1.83 | 4.63% | 39.13 | 42.28 | 130833 | 53220.32 | 11.52% | 12.00 |
| 2025-09-10 | 39.70 | 39.56 | 0.39 | 1.00% | 39.38 | 40.40 | 55862 | 22234.16 | 4.92% | 12.00 |
| 2025-09-09 | 40.00 | 39.17 | -1.04 | -2.59% | 38.91 | 40.55 | 66476 | 26363.31 | 5.85% | 10.00 |
| 2025-09-08 | 39.99 | 40.21 | 0.16 | 0.40% | 39.42 | 40.50 | 60761 | 24293.82 | 5.35% | 1.00 |
| 2025-09-05 | 38.48 | 40.05 | 1.59 | 4.13% | 38.14 | 40.24 | 79549 | 31407.62 | 7.00% | 2.00 |
| 2025-09-04 | 40.61 | 38.46 | -2.99 | -7.21% | 37.45 | 41.00 | 108288 | 42677.18 | 9.53% | 12.00 |
| 2025-09-03 | 40.97 | 41.45 | 0.44 | 1.07% | 40.30 | 42.75 | 89639 | 37299.21 | 7.89% | 1.00 |
| 2025-09-02 | 42.42 | 41.01 | -1.50 | -3.53% | 39.94 | 43.65 | 111522 | 46395.95 | 9.82% | 0.00 |
| 2025-09-01 | 43.00 | 42.51 | 0.21 | 0.50% | 41.85 | 43.25 | 85359 | 36150.04 | 7.52% | 0.00 |
| 2025-08-29 | 42.94 | 42.30 | -1.75 | -3.97% | 41.00 | 42.96 | 152996 | 64179.40 | 13.47% | 29.00 |
| 2025-08-28 | 41.00 | 44.05 | 2.08 | 4.96% | 41.00 | 44.05 | 145960 | 62954.02 | 12.85% | 3.00 |
| 2025-08-27 | 44.98 | 41.97 | -2.43 | -5.47% | 41.97 | 45.50 | 168530 | 74251.45 | 14.84% | 27.00 |
| 2025-08-26 | 45.08 | 44.40 | -1.22 | -2.67% | 44.29 | 46.20 | 139967 | 63135.64 | 12.32% | 15.00 |
| 2025-08-25 | 45.20 | 45.62 | 0.01 | 0.02% | 45.15 | 46.72 | 159147 | 72925.23 | 14.01% | 14.00 |
| 2025-08-22 | 45.09 | 45.61 | 0.52 | 1.15% | 45.09 | 47.01 | 162343 | 74684.57 | 14.29% | 5.00 |
| 2025-08-21 | 47.70 | 45.09 | -3.89 | -7.94% | 44.80 | 49.01 | 206914 | 96103.65 | 18.22% | 11.00 |
| 2025-08-20 | 47.33 | 48.98 | 0.23 | 0.47% | 46.28 | 50.20 | 228566 | 111675.47 | 20.12% | 36.00 |
| 2025-08-19 | 50.00 | 48.75 | -3.13 | -6.03% | 48.01 | 50.95 | 253035 | 125111.06 | 22.28% | 43.00 |
| 2025-08-18 | 49.77 | 51.88 | 3.29 | 6.77% | 47.66 | 52.00 | 347514 | 172991.92 | 30.60% | 50.00 |
| 2025-08-15 | 45.05 | 48.59 | 2.65 | 5.77% | 45.05 | 49.85 | 264207 | 126883.77 | 23.26% | 12.00 |
| 2025-08-14 | 48.68 | 45.94 | -3.43 | -6.95% | 45.65 | 49.64 | 268516 | 126486.26 | 23.64% | 16.00 |
| 2025-08-13 | 47.30 | 49.37 | 0.61 | 1.25% | 47.30 | 50.60 | 316298 | 153645.06 | 27.85% | 6.00 |
| 2025-08-12 | 44.63 | 48.76 | 3.00 | 6.56% | 44.60 | 52.98 | 417448 | 202915.64 | 36.76% | 67.00 |
| 2025-08-11 | 45.88 | 45.76 | 1.00 | 2.23% | 43.86 | 46.86 | 321359 | 146051.17 | 28.29% | 17.00 |
| 2025-08-08 | 47.02 | 44.76 | -2.90 | -6.08% | 44.50 | 51.51 | 478206 | 227712.05 | 42.10% | 30.00 |
| 2025-08-07 | 38.80 | 47.66 | 7.94 | 19.99% | 38.30 | 47.66 | 372756 | 157350.34 | 32.82% | 3.00 |
| 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 |
深证大盘股票行情在线 K线走势图
阿石创(300706)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
