阿石创（300706）历史行情

以下为阿石创近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	43.930	43.730	43.930	43.500	-0.070	-0.160%	2.63万	0.01亿	0.023%
2026-10-08	46.400	43.800	46.890	43.200	-2.130	-4.637%	430.33万	1.93亿	3.780%
2026-10-07	48.590	45.930	48.600	45.790	-1.810	-3.791%	406.88万	1.91亿	3.574%
2026-10-06	48.590	45.930	48.600	45.790	-1.810	-3.791%	406.88万	1.91亿	3.574%
2026-10-05	48.590	45.930	48.600	45.790	-1.810	-3.791%	406.88万	1.91亿	3.574%
2026-10-02	48.590	45.930	48.600	45.790	-1.810	-3.791%	406.88万	1.91亿	3.574%
2026-10-01	48.590	45.930	48.600	45.790	-1.810	-3.791%	406.88万	1.91亿	3.574%
2026-09-30	48.590	45.930	48.600	45.790	-1.810	-3.791%	4.07万	0.00亿	0.000%
2026-09-29	47.600	47.740	48.520	47.230	-0.280	-0.583%	4.08万	0.00亿	0.000%
2026-09-28	50.050	48.020	50.460	47.560	-2.340	-4.647%	5.63万	0.00亿	0.000%
2026-09-27	51.340	50.360	52.240	50.290	-1.490	-2.874%	610.06万	3.11亿	5.359%
2026-09-24	51.340	50.360	52.240	50.290	-1.490	-2.874%	6.10万	0.00亿	0.000%
2026-09-23	50.420	51.850	52.200	50.200	1.440	2.857%	8.24万	0.00亿	0.000%
2026-09-22	51.580	50.410	51.980	50.200	-0.520	-1.021%	7.19万	0.00亿	0.000%
2026-09-21	51.700	50.930	51.750	50.570	-0.320	-0.624%	5.94万	0.00亿	0.000%
2026-09-18	51.250	51.250	51.950	50.330	1.010	2.010%	7.78万	0.00亿	0.000%
2026-09-17	50.800	50.240	51.880	50.080	-1.050	-2.047%	7.76万	0.00亿	0.000%
2026-09-16	49.000	51.290	51.640	48.700	2.530	5.189%	10.35万	0.00亿	0.000%
2026-09-15	47.670	48.760	50.000	47.670	0.650	1.351%	8.55万	0.00亿	0.000%
2026-09-14	46.070	48.110	48.580	45.000	1.880	4.067%	6.12万	0.00亿	0.000%
2026-09-11	46.000	46.230	46.560	44.200	-0.650	-1.387%	4.74万	0.00亿	0.000%
2026-09-10	47.000	46.880	47.950	46.660	-0.430	-0.909%	3.92万	0.00亿	0.000%
2026-09-09	48.010	47.310	49.100	46.960	-0.290	-0.609%	4.58万	0.00亿	0.000%
2026-09-08	48.590	47.600	49.130	47.330	-1.000	-2.058%	5.09万	0.00亿	0.000%
2026-09-07	47.860	48.600	49.260	47.050	1.680	3.581%	6.39万	0.00亿	0.000%
2026-09-04	49.230	46.920	50.100	46.400	-1.740	-3.576%	5.86万	0.00亿	0.000%
2026-09-03	49.380	48.660	49.430	48.000	-0.180	-0.369%	4.63万	0.00亿	0.000%
2026-09-02	49.000	48.840	49.310	48.210	-0.800	-1.612%	4.60万	0.00亿	0.000%
2026-09-01	51.910	49.640	52.150	49.180	-2.320	-4.465%	6.79万	0.00亿	0.000%
2026-08-31	49.890	51.960	52.240	49.540	0.730	1.425%	6.41万	0.00亿	0.000%
2026-08-28	52.960	51.230	53.600	51.190	-1.490	-2.826%	7.11万	0.00亿	0.000%
2026-08-27	50.400	52.720	53.370	49.900	2.130	4.210%	9.37万	0.00亿	0.000%
2026-08-26	51.930	50.590	52.250	49.550	-1.310	-2.524%	8.10万	0.00亿	0.000%
2026-08-25	51.300	51.900	52.800	49.360	-1.390	-2.608%	9.53万	0.00亿	0.000%
2026-08-24	53.430	53.290	54.160	51.740	0.870	1.660%	10.91万	0.00亿	0.000%
2026-08-21	52.190	52.420	53.520	51.000	0.140	0.268%	5.71万	0.00亿	0.000%
2026-08-20	53.720	52.280	53.860	51.700	-0.430	-0.816%	6.68万	0.00亿	0.000%
2026-08-19	55.000	52.710	56.200	52.380	-4.310	-7.559%	9.62万	0.00亿	0.000%
2026-08-18	58.050	57.020	58.530	55.960	-0.350	-0.610%	9.79万	0.00亿	0.000%
2026-08-17	54.050	57.370	57.780	53.800	3.430	6.359%	12.54万	0.00亿	0.000%
2026-08-14	53.770	53.940	53.990	52.500	1.370	2.606%	7.20万	0.00亿	0.000%
2026-08-13	55.090	52.570	55.460	52.570	-1.840	-3.382%	10.96万	0.00亿	0.000%
2026-08-12	53.490	54.410	55.600	53.040	1.380	2.602%	11.55万	0.00亿	0.000%
2026-08-11	53.350	53.030	54.730	52.400	-1.130	-2.086%	9.59万	0.00亿	0.000%
2026-08-10	53.980	54.160	55.000	52.540	0.560	1.045%	13.22万	0.00亿	0.000%
2026-08-07	50.690	53.600	54.060	50.050	2.510	4.913%	16.69万	0.00亿	0.000%
2026-08-06	48.000	51.090	51.500	47.400	2.380	4.886%	15.51万	0.00亿	0.000%
2026-08-05	45.210	48.710	49.380	45.160	3.500	7.742%	12.82万	0.00亿	0.000%
2026-08-04	42.390	45.210	45.640	41.790	3.040	7.209%	10.31万	0.00亿	0.000%
2026-08-03	43.970	42.170	44.300	41.700	-1.630	-3.721%	9.22万	0.00亿	0.000%
2026-07-31	45.980	43.800	47.400	43.730	1.700	4.038%	12.53万	0.00亿	0.000%
2026-07-30	45.380	42.100	46.230	42.030	-3.820	-8.319%	10.65万	0.00亿	0.000%
2026-07-29	47.800	45.920	47.990	43.400	-1.530	-3.224%	12.99万	0.00亿	0.000%
2026-07-28	48.410	47.450	51.000	46.920	-2.150	-4.335%	12.61万	0.00亿	0.000%
2026-07-27	48.000	49.600	49.860	46.000	1.800	3.766%	9.69万	0.00亿	0.000%
2026-07-24	48.360	47.800	49.650	47.520	-1.080	-2.209%	8.72万	0.00亿	0.000%
2026-07-23	50.070	48.880	50.700	48.320	-0.810	-1.630%	9.93万	0.00亿	0.000%
2026-07-22	50.040	49.690	52.080	49.180	-1.010	-1.992%	17.10万	0.00亿	0.000%
2026-07-21	45.910	50.700	50.910	39.510	6.570	14.888%	20.24万	0.00亿	0.000%
2026-07-20	52.010	44.130	52.500	42.600	-6.100	-12.144%	15.09万	0.00亿	0.000%
2026-07-17	54.530	50.230	55.730	50.030	-5.130	-9.267%	11.81万	0.00亿	0.000%
2026-07-16	56.410	55.360	59.370	55.000	-3.820	-6.455%	13.44万	0.00亿	0.000%
2026-07-15	66.360	59.180	66.500	58.710	-6.070	-9.303%	14.26万	0.00亿	0.000%
2026-07-14	63.420	65.250	65.280	59.000	3.070	4.937%	15.54万	0.00亿	0.000%
2026-07-13	64.670	62.180	66.600	61.800	-2.900	-4.456%	15.00万	0.00亿	0.000%
2026-07-10	73.980	65.080	75.660	65.000	-8.070	-11.032%	22.76万	0.00亿	0.000%
2026-07-09	69.510	73.150	73.880	66.800	5.050	7.416%	21.67万	0.00亿	0.000%
2026-07-08	69.000	68.100	70.470	63.000	-0.930	-1.347%	17.28万	0.00亿	0.000%
2026-07-07	68.010	69.030	71.240	67.200	-0.400	-0.576%	14.58万	0.00亿	0.000%
2026-07-06	73.520	69.430	74.100	66.400	-2.940	-4.062%	19.06万	0.00亿	0.000%
2026-07-03	77.550	72.370	78.200	71.210	-4.760	-6.171%	19.99万	0.00亿	0.000%
2026-07-02	80.000	77.130	82.980	72.720	-11.330	-12.808%	21.88万	0.00亿	0.000%
2026-07-01	86.200	88.460	93.900	84.000	2.110	2.444%	28.27万	0.00亿	0.000%
2026-06-30	85.380	86.350	91.070	79.060	-5.530	-6.019%	30.97万	0.00亿	0.000%
2026-06-29	76.800	91.880	91.910	74.950	14.710	19.062%	34.22万	0.00亿	0.000%
2026-06-26	75.330	77.170	83.660	74.610	-0.930	-1.191%	30.50万	0.00亿	0.000%
2026-06-25	72.980	78.100	78.470	69.580	5.360	7.369%	31.62万	0.00亿	0.000%
2026-06-24	70.000	72.740	73.640	67.310	1.250	1.748%	23.81万	0.00亿	0.000%
2026-06-23	73.000	71.490	75.530	70.190	-4.420	-5.823%	20.03万	0.00亿	0.000%
2026-06-22	76.570	75.910	78.760	72.110	0.900	1.200%	28.96万	0.00亿	0.000%
2026-06-18	74.000	75.010	78.960	72.120	-1.860	-2.420%	26.04万	0.00亿	0.000%
2026-06-17	75.750	76.870	80.500	75.010	-3.830	-4.746%	29.68万	0.00亿	0.000%
2026-06-16	72.000	80.700	84.130	70.500	4.600	6.045%	39.01万	0.00亿	0.000%
2026-06-15	72.390	76.100	79.000	67.010	4.250	5.915%	41.65万	0.00亿	0.000%
2026-06-12	72.420	71.850	78.500	68.990	3.970	5.849%	44.19万	0.00亿	0.000%
2026-06-11	55.600	67.880	67.880	55.600	11.310	19.993%	35.26万	0.00亿	0.000%
2026-06-10	53.260	56.570	58.000	52.680	3.570	6.736%	29.05万	0.00亿	0.000%
2026-06-09	49.320	53.000	53.000	48.980	4.190	8.584%	16.08万	0.00亿	0.000%
2026-06-08	47.000	48.810	51.370	46.500	-2.710	-5.260%	12.79万	0.00亿	0.000%
2026-06-05	51.850	51.520	53.650	50.110	-1.220	-2.313%	15.95万	0.00亿	0.000%
2026-06-04	50.310	52.740	53.150	49.600	1.610	3.149%	16.03万	0.00亿	0.000%
2026-06-03	51.270	51.130	53.160	50.050	-0.180	-0.351%	15.70万	0.00亿	0.000%
2026-06-02	47.330	51.310	52.910	47.200	3.130	6.496%	15.97万	0.00亿	0.000%
2026-06-01	48.990	48.180	51.450	48.010	-0.720	-1.472%	12.08万	0.00亿	0.000%
2026-05-29	54.090	48.900	54.720	48.000	-5.110	-9.461%	17.77万	0.00亿	0.000%
2026-05-28	47.490	54.010	55.000	47.360	6.140	12.826%	21.46万	0.00亿	0.000%
2026-05-27	49.310	47.870	50.740	47.500	-1.420	-2.881%	10.51万	0.00亿	0.000%
2026-05-26	50.000	49.290	51.300	48.010	-1.190	-2.357%	12.04万	0.00亿	0.000%
2026-05-25	50.780	50.480	51.900	49.350	-0.730	-1.426%	14.82万	0.00亿	0.000%
2026-05-22	50.320	51.210	51.780	50.000	1.230	2.461%	16.58万	0.00亿	0.000%
2026-05-21	53.380	49.980	55.990	49.830	-4.050	-7.496%	24.71万	0.00亿	0.000%
2026-05-20	52.070	54.030	55.340	51.600	1.010	1.905%	22.54万	0.00亿	0.000%
2026-05-19	49.820	53.020	53.900	49.530	2.970	5.934%	20.45万	0.00亿	0.000%
2026-05-18	49.400	50.050	51.380	48.610	-0.570	-1.126%	13.12万	0.00亿	0.000%
2026-05-15	50.010	50.620	52.330	49.700	0.420	0.837%	18.13万	0.00亿	0.000%
2026-05-14	50.500	50.200	52.660	49.570	-0.560	-1.103%	19.15万	0.00亿	0.000%
2026-05-13	46.500	50.760	51.300	46.010	2.750	5.728%	19.56万	0.00亿	0.000%
2026-05-12	48.430	48.010	48.890	47.080	-0.900	-1.840%	16.49万	0.00亿	0.000%
2026-05-11	48.050	48.910	50.660	47.150	0.380	0.783%	22.69万	0.00亿	0.000%
2026-05-08	48.950	48.530	51.400	48.090	-1.530	-3.056%	24.58万	0.00亿	0.000%
2026-05-07	46.310	50.060	51.310	45.670	3.760	8.121%	29.91万	0.00亿	0.000%
2026-05-06	43.430	46.300	48.880	42.600	3.800	8.941%	29.69万	0.00亿	0.000%
2026-04-30	40.710	42.500	43.000	40.160	1.600	3.912%	19.43万	0.00亿	0.000%
2026-04-29	39.900	40.900	41.250	39.800	-0.720	-1.730%	14.42万	0.00亿	0.000%
2026-04-28	40.380	41.620	42.020	39.950	1.230	3.045%	24.04万	0.00亿	0.000%
2026-04-27	39.500	40.390	40.990	39.320	2.240	5.872%	20.08万	0.00亿	0.000%
2026-04-24	37.900	38.150	39.500	37.840	-0.180	-0.470%	7.24万	0.00亿	0.000%
2026-04-23	39.640	38.330	39.960	37.880	-1.530	-3.838%	11.09万	0.00亿	0.000%
2026-04-22	39.550	39.860	40.560	38.900	0.080	0.201%	13.78万	0.00亿	0.000%
2026-04-21	37.570	39.780	40.950	37.150	1.880	4.960%	16.80万	0.00亿	0.000%
2026-04-20	37.150	37.900	38.580	37.110	0.190	0.504%	9.42万	0.00亿	0.000%
2026-04-17	36.500	37.710	39.150	36.210	1.110	3.033%	12.53万	0.00亿	0.000%
2026-04-16	36.520	36.600	37.050	36.370	0.080	0.219%	5.39万	0.00亿	0.000%
2026-04-15	37.790	36.520	37.860	36.400	-1.260	-3.335%	8.45万	0.00亿	0.000%
2026-04-14	37.400	37.780	38.170	37.160	0.620	1.668%	9.17万	0.00亿	0.000%
2026-04-13	37.660	37.160	38.740	37.110	0.000	0.000%	12.96万	0.00亿	0.000%
2026-04-10	37.350	37.840	40.000	37.350	0.000	0.000%	20.92万	0.00亿	0.000%
2026-04-09	34.550	37.180	38.450	34.500	0.000	0.000%	19.26万	0.00亿	0.000%
2026-04-08	33.850	35.540	35.680	33.750	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-07	33.620	33.350	34.110	33.000	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-03	32.510	33.620	34.960	31.680	0.000	0.000%	15.96万	0.00亿	0.000%
2026-04-02	32.290	31.870	33.810	31.530	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-01	32.250	32.400	32.540	31.830	0.000	0.000%	4.58万	0.00亿	0.000%