阿石创 (300706) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	46.31	50.06	3.76	8.12%	45.67	51.31	299131	145914	26.33%
2026-05-06	43.43	46.30	3.80	8.94%	42.60	48.88	296853	134630	26.13%
2026-04-30	40.71	42.50	1.60	3.91%	40.16	43.00	194258	81370	17.10%
2026-04-29	39.90	40.90	-0.72	-1.73%	39.80	41.25	144178	58538	12.69%
2026-04-28	40.38	41.62	1.23	3.05%	39.95	42.02	240366	99276	21.15%
2026-04-27	39.50	40.39	2.24	5.87%	39.32	40.99	200839	80745	17.67%
2026-04-24	37.90	38.15	-0.18	-0.47%	37.84	39.50	72392	27843	6.37%
2026-04-23	39.64	38.33	-1.53	-3.84%	37.88	39.96	110869	42772	9.75%
2026-04-22	39.55	39.86	0.08	0.20%	38.90	40.56	137804	54756	12.12%
2026-04-21	37.57	39.78	1.88	4.96%	37.15	40.95	167995	65503	14.78%
2026-04-20	37.15	37.90	0.19	0.50%	37.11	38.58	94226	35737	8.29%
2026-04-17	36.50	37.71	1.11	3.03%	36.21	39.15	125315	47827	11.03%
2026-04-16	36.52	36.60	0.08	0.22%	36.37	37.05	53883	19766	4.74%
2026-04-15	37.79	36.52	-1.26	-3.34%	36.40	37.86	84481	31243	7.43%
2026-04-14	37.40	37.78	0.62	1.67%	37.16	38.17	91729	34648	8.07%
2026-04-13	37.66	37.16	-0.68	-1.80%	37.11	38.74	129591	48726	11.40%
2026-04-10	37.35	37.84	0.66	1.78%	37.35	40.00	209176	81642	18.40%
2026-04-09	34.55	37.18	1.64	4.61%	34.50	38.45	192648	70479	16.95%
2026-04-08	33.85	35.54	2.19	6.57%	33.75	35.68	139859	48550	12.31%
2026-04-07	33.62	33.35	-0.27	-0.80%	33.00	34.11	96354	32335	8.48%
2026-04-03	32.51	33.62	1.75	5.49%	31.68	34.96	159604	53807	14.04%
2026-04-02	32.29	31.87	-0.53	-1.64%	31.53	33.81	66439	21599	5.85%
2026-04-01	32.25	32.40	1.02	3.25%	31.83	32.54	45793	14758	4.03%
2026-03-31	32.42	31.38	-1.04	-3.21%	31.32	32.46	39959	12701	3.52%
2026-03-30	32.01	32.42	-0.25	-0.77%	31.73	32.47	39556	12709	3.48%
2026-03-27	30.78	32.67	1.31	4.18%	30.55	33.08	72207	23309	6.35%
2026-03-26	32.42	31.36	-1.41	-4.30%	31.12	32.57	57967	18398	5.10%
2026-03-25	32.43	32.77	0.48	1.49%	32.40	33.49	69319	22820	6.10%
2026-03-24	32.00	32.29	0.93	2.97%	30.99	32.39	51613	16359	4.54%
2026-03-23	32.56	31.36	-2.21	-6.58%	31.03	33.30	64116	20604	5.64%
2026-03-20	35.16	33.57	-1.28	-3.67%	33.55	35.37	53294	18307	4.69%
2026-03-19	35.60	34.85	-1.48	-4.07%	34.66	35.93	55231	19428	4.86%
2026-03-18	35.86	36.33	0.77	2.17%	35.40	36.43	46152	16609	4.06%
2026-03-17	37.80	35.56	-2.08	-5.53%	35.55	37.98	71938	26197	6.33%
2026-03-16	37.00	37.64	0.51	1.37%	36.52	37.65	60878	22594	5.36%
2026-03-13	37.21	37.13	-0.60	-1.59%	37.00	38.48	61700	23236	5.43%
2026-03-12	38.10	37.73	-0.58	-1.51%	37.00	38.78	70771	26716	6.23%
2026-03-11	38.98	38.31	-0.91	-2.32%	38.20	40.18	80029	31331	7.04%
2026-03-10	39.51	39.22	0.88	2.30%	38.71	39.51	75617	29555	6.65%
2026-03-09	38.00	38.34	-0.96	-2.44%	36.52	38.48	91560	34313	8.06%
2026-03-06	40.00	39.30	-1.01	-2.51%	39.18	40.50	89104	35404	7.84%
2026-03-05	41.90	40.31	-0.62	-1.51%	39.68	42.22	123318	50523	10.85%
2026-03-04	40.84	40.93	-0.82	-1.96%	40.50	42.22	97183	40101	8.55%
2026-03-03	44.02	41.75	-2.26	-5.14%	41.21	46.20	145459	62809	12.80%
2026-03-02	44.97	44.01	-2.38	-5.13%	43.88	46.17	133503	59337	11.75%
2026-02-27	45.90	46.39	-0.50	-1.07%	44.66	46.80	153106	70316	13.47%
2026-02-26	45.51	46.89	1.01	2.20%	44.40	47.99	254389	117477	22.38%
2026-02-25	43.01	45.88	3.12	7.30%	42.50	47.02	200924	90343	17.68%
2026-02-24	43.00	42.76	0.44	1.04%	41.41	44.06	91174	39032	8.02%
2026-02-13	43.54	42.32	-1.88	-4.25%	42.19	43.92	112384	48252	9.89%
2026-02-12	41.66	44.20	2.84	6.87%	41.20	45.26	197065	85654	17.34%
2026-02-11	42.22	41.36	-1.19	-2.80%	41.25	42.64	93245	38815	8.20%
2026-02-10	42.15	42.55	-0.09	-0.21%	41.90	43.62	145132	61881	12.77%
2026-02-09	42.70	42.64	-0.52	-1.20%	42.55	44.76	198120	85724	17.43%
2026-02-06	41.24	43.16	1.91	4.63%	39.48	45.28	280027	119516	24.64%
2026-02-05	39.55	41.25	2.11	5.39%	38.89	42.49	261539	105967	23.01%
2026-02-04	35.35	39.14	3.56	10.01%	35.31	41.00	217306	84479	19.12%
2026-02-03	35.51	35.58	0.63	1.80%	35.02	36.35	72043	25646	6.34%
2026-02-02	35.92	34.95	-1.89	-5.13%	34.95	36.71	106981	38164	9.41%
2026-01-30	40.11	36.84	-4.59	-11.08%	35.69	40.91	235826	88442	20.75%
2026-01-29	39.24	41.43	2.57	6.61%	39.05	43.50	241224	100883	21.22%
2026-01-28	39.15	38.86	-0.66	-1.67%	38.69	40.39	100044	39432	8.80%
2026-01-27	37.82	39.52	1.07	2.78%	36.00	39.77	132142	50730	11.63%