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
2026-09-16	49.00	51.29	2.53	5.19%	48.70	51.64	103535	52384	9.10%
2026-09-15	47.67	48.76	0.65	1.35%	47.67	50.00	85535	41967	7.51%
2026-09-14	46.07	48.11	1.88	4.07%	45.00	48.58	61234	29060	5.38%
2026-09-11	46.00	46.23	-0.65	-1.39%	44.20	46.56	47378	21616	4.16%
2026-09-10	47.00	46.88	-0.43	-0.91%	46.66	47.95	39185	18516	3.44%
2026-09-09	48.01	47.31	-0.29	-0.61%	46.96	49.10	45762	21952	4.02%
2026-09-08	48.59	47.60	-1.00	-2.06%	47.33	49.13	50873	24480	4.47%
2026-09-07	47.86	48.60	1.68	3.58%	47.05	49.26	63855	30860	5.61%
2026-09-04	49.23	46.92	-1.74	-3.58%	46.40	50.10	58607	28170	5.15%
2026-09-03	49.38	48.66	-0.18	-0.37%	48.00	49.43	46331	22543	4.07%
2026-09-02	49.00	48.84	-0.80	-1.61%	48.21	49.31	45990	22434	4.04%
2026-09-01	51.91	49.64	-2.32	-4.46%	49.18	52.15	67909	33945	5.97%
2026-08-31	49.89	51.96	0.73	1.42%	49.54	52.24	64128	32687	5.63%
2026-08-28	52.96	51.23	-1.49	-2.83%	51.19	53.60	71132	37238	6.25%
2026-08-27	50.40	52.72	2.13	4.21%	49.90	53.37	93654	48661	8.23%
2026-08-26	51.93	50.59	-1.31	-2.52%	49.55	52.25	80988	41046	7.11%
2026-08-25	51.30	51.90	-1.39	-2.61%	49.36	52.80	95344	48676	8.38%
2026-08-24	53.43	53.29	0.87	1.66%	51.74	54.16	109105	57879	9.58%
2026-08-21	52.19	52.42	0.14	0.27%	51.00	53.52	57117	29918	5.02%
2026-08-20	53.72	52.28	-0.43	-0.82%	51.70	53.86	66757	35173	5.86%
2026-08-19	55.00	52.71	-4.31	-7.56%	52.38	56.20	96160	52156	8.45%
2026-08-18	58.05	57.02	-0.35	-0.61%	55.96	58.53	97929	56054	8.60%
2026-08-17	54.05	57.37	3.43	6.36%	53.80	57.78	125367	70612	11.01%
2026-08-14	53.77	53.94	1.37	2.61%	52.50	53.99	71951	38474	6.32%
2026-08-13	55.09	52.57	-1.84	-3.38%	52.57	55.46	109586	59511	9.63%
2026-08-12	53.49	54.41	1.38	2.60%	53.04	55.60	115536	63187	10.15%
2026-08-11	53.35	53.03	-1.13	-2.09%	52.40	54.73	95893	51323	8.42%
2026-08-10	53.98	54.16	0.56	1.04%	52.54	55.00	132229	70934	11.62%
2026-08-07	50.69	53.60	2.51	4.91%	50.05	54.06	166901	87435	14.66%
2026-08-06	48.00	51.09	2.38	4.89%	47.40	51.50	155072	77769	13.62%
2026-08-05	45.21	48.71	3.50	7.74%	45.16	49.38	128158	61359	11.26%
2026-08-04	42.39	45.21	3.04	7.21%	41.79	45.64	103124	45570	9.06%
2026-08-03	43.97	42.17	-1.63	-3.72%	41.70	44.30	92212	39386	8.10%
2026-07-31	45.98	43.80	1.70	4.04%	43.73	47.40	125333	57224	11.01%
2026-07-30	45.38	42.10	-3.82	-8.32%	42.03	46.23	106534	46444	9.36%
2026-07-29	47.80	45.92	-1.53	-3.22%	43.40	47.99	129867	58857	11.41%
2026-07-28	48.41	47.45	-2.15	-4.33%	46.92	51.00	126085	61993	11.08%
2026-07-27	48.00	49.60	1.80	3.77%	46.00	49.86	96876	47071	8.51%
2026-07-24	48.36	47.80	-1.08	-2.21%	47.52	49.65	87225	42383	7.66%
2026-07-23	50.07	48.88	-0.81	-1.63%	48.32	50.70	99309	49014	8.72%
2026-07-22	50.04	49.69	-1.01	-1.99%	49.18	52.08	171016	86754	15.02%
2026-07-21	45.91	50.70	6.57	14.89%	39.51	50.91	202374	92802	17.78%
2026-07-20	52.01	44.13	-6.10	-12.14%	42.60	52.50	150920	70754	13.26%
2026-07-17	54.53	50.23	-5.13	-9.27%	50.03	55.73	118051	62342	10.37%
2026-07-16	56.41	55.36	-3.82	-6.45%	55.00	59.37	134351	76060	11.80%
2026-07-15	66.36	59.18	-6.07	-9.30%	58.71	66.50	142554	87214	12.52%
2026-07-14	63.42	65.25	3.07	4.94%	59.00	65.28	155353	97466	13.65%
2026-07-13	64.67	62.18	-2.90	-4.46%	61.80	66.60	150036	96438	13.18%
2026-07-10	73.98	65.08	-8.07	-11.03%	65.00	75.66	227624	162059	20.00%
2026-07-09	69.51	73.15	5.05	7.42%	66.80	73.88	216683	153240	19.04%
2026-07-08	69.00	68.10	-0.93	-1.35%	63.00	70.47	172773	115979	15.18%
2026-07-07	68.01	69.03	-0.40	-0.58%	67.20	71.24	145822	101272	12.81%
2026-07-06	73.52	69.43	-2.94	-4.06%	66.40	74.10	190638	133386	16.75%
2026-07-03	77.55	72.37	-4.76	-6.17%	71.21	78.20	199921	147794	17.56%
2026-07-02	80.00	77.13	-11.33	-12.81%	72.72	82.98	218798	173959	19.22%
2026-07-01	86.20	88.46	2.11	2.44%	84.00	93.90	282706	252201	24.84%
2026-06-30	85.38	86.35	-5.53	-6.02%	79.06	91.07	309727	264022	27.21%
2026-06-29	76.80	91.88	14.71	19.06%	74.95	91.91	342194	281879	30.06%
2026-06-26	75.33	77.17	-0.93	-1.19%	74.61	83.66	305033	239412	26.80%
2026-06-25	72.98	78.10	5.36	7.37%	69.58	78.47	316177	238239	27.78%
2026-06-24	70.00	72.74	1.25	1.75%	67.31	73.64	238123	167444	20.92%
2026-06-23	73.00	71.49	-4.42	-5.82%	70.19	75.53	200300	144729	17.60%
2026-06-22	76.57	75.91	0.90	1.20%	72.11	78.76	289624	219897	25.44%
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%