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
2026-06-18	74.00	75.01	-1.86	-2.42%	72.12	78.96	260447	195634	22.88%
2026-06-17	75.75	76.87	-3.83	-4.75%	75.01	80.50	296788	230943	26.07%
2026-06-16	72.00	80.70	4.60	6.04%	70.50	84.13	390117	289577	34.27%
2026-06-15	72.39	76.10	4.25	5.92%	67.01	79.00	416492	301639	36.59%
2026-06-12	72.42	71.85	3.97	5.85%	68.99	78.50	441865	323042	38.82%
2026-06-11	55.60	67.88	11.31	19.99%	55.60	67.88	352571	217244	30.97%
2026-06-10	53.26	56.57	3.57	6.74%	52.68	58.00	290459	160410	25.57%
2026-06-09	49.32	53.00	4.19	8.58%	48.98	53.00	160842	82736	14.16%
2026-06-08	47.00	48.81	-2.71	-5.26%	46.50	51.37	127932	62866	11.26%
2026-06-05	51.85	51.52	-1.22	-2.31%	50.11	53.65	159542	83270	14.04%
2026-06-04	50.31	52.74	1.61	3.15%	49.60	53.15	160319	83341	14.11%
2026-06-03	51.27	51.13	-0.18	-0.35%	50.05	53.16	156964	81136	13.82%
2026-06-02	47.33	51.31	3.13	6.50%	47.20	52.91	159725	80918	14.06%
2026-06-01	48.99	48.18	-0.72	-1.47%	48.01	51.45	120849	59689	10.64%
2026-05-29	54.09	48.90	-5.11	-9.46%	48.00	54.72	177706	90237	15.64%
2026-05-28	47.49	54.01	6.14	12.83%	47.36	55.00	214631	111501	18.89%
2026-05-27	49.31	47.87	-1.42	-2.88%	47.50	50.74	105130	51669	9.25%
2026-05-26	50.00	49.29	-1.19	-2.36%	48.01	51.30	120446	59108	10.60%
2026-05-25	50.78	50.48	-0.73	-1.43%	49.35	51.90	148223	74629	13.05%
2026-05-22	50.32	51.21	1.23	2.46%	50.00	51.78	165846	84413	14.60%
2026-05-21	53.38	49.98	-4.05	-7.50%	49.83	55.99	247116	131142	21.75%
2026-05-20	52.07	54.03	1.01	1.90%	51.60	55.34	225414	120898	19.84%
2026-05-19	49.82	53.02	2.97	5.93%	49.53	53.90	204475	107586	18.00%
2026-05-18	49.40	50.05	-0.57	-1.13%	48.61	51.38	131210	65831	11.55%
2026-05-15	50.01	50.62	0.42	0.84%	49.70	52.33	181288	92521	15.96%
2026-05-14	50.50	50.20	-0.56	-1.10%	49.57	52.66	191501	97453	16.86%
2026-05-13	46.50	50.76	2.75	5.73%	46.01	51.30	195565	96622	17.22%
2026-05-12	48.43	48.01	-0.90	-1.84%	47.08	48.89	164949	79004	14.52%
2026-05-11	48.05	48.91	0.38	0.78%	47.15	50.66	226949	111172	19.98%
2026-05-08	48.95	48.53	-1.53	-3.06%	48.09	51.40	245802	120913	21.64%
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%