阿石创(300706)股票信息
| 股票代码 | 300706 |
| 股票名称 | 阿石创 |
| 最新价/元 | 25.96 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.50 |
| 买入/元 | 25.96 |
| 卖出/元 | 25.97 |
| 昨收/元 | 26.09 |
| 今开/元 | 25.30 |
| 最高/元 | 28.10 |
| 最低/元 | 24.07 |
| 成交量/手 | 223581.33 |
| 成交额/万 | 59826.85 |
| 股净值/元 | 324.50 |
| 市净率 | 5.27 |
| 总市值/万 | 396805.09 |
| 流通值/万 | 294048.27 |
| 换手率/% | 19.74 |
| 入市日期 | 2017-09-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
阿石创(300706)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.30 | 25.96 | -0.13 | -0.50 | 223581.33 | 59826.85 | 19.74 |
| 2024-10-08 | 26.09 | 26.09 | 4.35 | 20.01 | 186487.20 | 47361.76 | 16.46 |
| 2024-09-30 | 19.85 | 21.74 | 2.74 | 14.42 | 106685.82 | 22124.22 | 9.42 |
| 2024-09-27 | 18.29 | 19.00 | 0.93 | 5.15 | 56397.00 | 10570.55 | 4.98 |
| 2024-09-26 | 17.70 | 18.07 | 0.37 | 2.09 | 26647.58 | 4765.52 | 2.35 |
| 2024-09-25 | 17.75 | 17.70 | 0.16 | 0.91 | 24537.40 | 4380.86 | 2.17 |
| 2024-09-24 | 17.30 | 17.54 | 0.43 | 2.51 | 18440.00 | 3204.70 | 1.63 |
| 2024-09-23 | 16.98 | 17.11 | 0.04 | 0.23 | 9556.00 | 1632.32 | 0.84 |
| 2024-09-20 | 17.25 | 17.07 | -0.20 | -1.16 | 12447.00 | 2127.19 | 1.10 |
| 2024-09-19 | 17.02 | 17.27 | 0.24 | 1.41 | 13286.00 | 2293.82 | 1.17 |
| 2024-09-18 | 16.97 | 17.03 | 0.10 | 0.59 | 12478.00 | 2107.55 | 1.10 |
| 2024-09-13 | 17.20 | 16.93 | -0.35 | -2.03 | 11125.59 | 1899.66 | 0.98 |
| 2024-09-12 | 17.68 | 17.28 | -0.24 | -1.37 | 11287.00 | 1974.97 | 1.00 |
| 2024-09-11 | 17.77 | 17.52 | -0.20 | -1.13 | 11028.00 | 1944.13 | 0.97 |
| 2024-09-10 | 17.52 | 17.72 | 0.30 | 1.72 | 11571.00 | 2028.86 | 1.02 |
| 2024-09-09 | 17.53 | 17.42 | -0.10 | -0.57 | 11459.11 | 2002.44 | 1.01 |
| 2024-09-06 | 18.03 | 17.52 | -0.48 | -2.67 | 15407.00 | 2732.60 | 1.36 |
| 2024-09-05 | 17.90 | 18.00 | -0.03 | -0.17 | 11210.00 | 2018.08 | 0.99 |
| 2024-09-04 | 18.00 | 18.03 | 0.00 | 0.00 | 14094.00 | 2545.05 | 1.24 |
| 2024-09-03 | 17.71 | 18.03 | 0.20 | 1.12 | 11999.40 | 2159.17 | 1.06 |
| 2024-09-02 | 17.98 | 17.83 | -0.17 | -0.94 | 13921.16 | 2495.71 | 1.23 |
| 2024-08-30 | 17.53 | 18.00 | 0.56 | 3.21 | 20853.60 | 3743.66 | 1.84 |
| 2024-08-29 | 17.02 | 17.44 | 0.31 | 1.81 | 13082.00 | 2271.76 | 1.15 |
| 2024-08-28 | 17.01 | 17.13 | 0.07 | 0.41 | 8768.00 | 1496.46 | 0.77 |
| 2024-08-27 | 17.65 | 17.06 | -0.34 | -1.95 | 13674.00 | 2357.38 | 1.21 |
| 2024-08-26 | 16.91 | 17.40 | 0.27 | 1.58 | 13596.00 | 2361.38 | 1.20 |
| 2024-08-23 | 17.25 | 17.13 | -0.15 | -0.87 | 16997.43 | 2896.93 | 1.50 |
| 2024-08-22 | 17.60 | 17.28 | -0.40 | -2.26 | 15205.40 | 2656.39 | 1.34 |
| 2024-08-21 | 17.85 | 17.68 | -0.16 | -0.90 | 13951.00 | 2483.91 | 1.23 |
| 2024-08-20 | 18.04 | 17.84 | -0.20 | -1.11 | 19095.69 | 3430.04 | 1.69 |
| 2024-08-19 | 18.10 | 18.04 | -0.16 | -0.88 | 20576.69 | 3739.78 | 1.82 |
| 2024-08-16 | 18.08 | 18.20 | 0.20 | 1.11 | 27955.00 | 5126.94 | 2.47 |
| 2024-08-15 | 17.61 | 18.00 | 0.12 | 0.67 | 16347.00 | 2933.71 | 1.44 |
| 2024-08-14 | 18.09 | 17.88 | -0.03 | -0.17 | 16806.00 | 3039.29 | 1.48 |
| 2024-08-13 | 17.63 | 17.91 | 0.28 | 1.59 | 12847.00 | 2292.92 | 1.13 |
| 2024-08-12 | 18.10 | 17.63 | -0.52 | -2.87 | 21268.66 | 3778.37 | 1.88 |
| 2024-08-09 | 18.44 | 18.15 | -0.10 | -0.55 | 18295.00 | 3375.05 | 1.62 |
| 2024-08-08 | 18.15 | 18.25 | -0.03 | -0.16 | 19385.60 | 3540.76 | 1.71 |
| 2024-08-07 | 18.10 | 18.28 | 0.18 | 0.99 | 18744.60 | 3421.74 | 1.65 |
| 2024-08-06 | 18.10 | 18.10 | 0.25 | 1.40 | 18513.00 | 3336.98 | 1.63 |
| 2024-08-05 | 18.38 | 17.85 | -1.31 | -6.84 | 46670.45 | 8557.02 | 4.12 |
| 2024-08-02 | 19.43 | 19.16 | -0.63 | -3.18 | 37816.00 | 7332.32 | 3.34 |
| 2024-08-01 | 19.64 | 19.79 | 0.26 | 1.33 | 60824.00 | 12002.06 | 5.37 |
| 2024-07-31 | 19.05 | 19.53 | 0.34 | 1.77 | 47092.57 | 9139.27 | 4.16 |
| 2024-07-30 | 18.78 | 19.19 | 0.19 | 1.00 | 32035.00 | 6072.40 | 2.83 |
| 2024-07-29 | 18.42 | 19.00 | 0.44 | 2.37 | 32322.00 | 6114.76 | 2.85 |
| 2024-07-26 | 18.46 | 18.56 | 0.00 | 0.00 | 23186.00 | 4307.83 | 2.05 |
| 2024-07-25 | 18.33 | 18.56 | -0.09 | -0.48 | 25436.00 | 4685.60 | 2.25 |
| 2024-07-24 | 18.84 | 18.65 | -0.20 | -1.06 | 37420.00 | 7084.24 | 3.30 |
| 2024-07-23 | 19.38 | 18.85 | -0.79 | -4.02 | 41571.00 | 7977.80 | 3.67 |
| 2024-07-22 | 19.86 | 19.64 | -0.23 | -1.16 | 44900.45 | 8855.34 | 3.96 |
| 2024-07-19 | 19.30 | 19.87 | 0.22 | 1.12 | 74324.00 | 14780.55 | 6.56 |
| 2024-07-18 | 18.58 | 19.65 | 0.54 | 2.83 | 73958.45 | 14246.14 | 6.53 |
| 2024-07-17 | 18.50 | 19.11 | 0.55 | 2.96 | 78507.00 | 15237.41 | 6.93 |
| 2024-07-16 | 18.16 | 18.56 | 0.18 | 0.98 | 22150.00 | 4055.19 | 1.96 |
| 2024-07-15 | 18.81 | 18.38 | -0.37 | -1.97 | 22287.00 | 4138.42 | 1.97 |
| 2024-07-12 | 18.80 | 18.75 | -0.18 | -0.95 | 22253.00 | 4164.92 | 1.96 |
| 2024-07-11 | 18.69 | 18.93 | 0.60 | 3.27 | 31649.00 | 5944.27 | 2.79 |
| 2024-07-10 | 18.56 | 18.33 | -0.53 | -2.81 | 29896.00 | 5540.80 | 2.64 |
| 2024-07-09 | 17.72 | 18.86 | 1.18 | 6.67 | 46709.00 | 8614.21 | 4.12 |
| 2024-07-08 | 17.94 | 17.68 | -0.36 | -2.00 | 24602.00 | 4454.03 | 2.17 |
| 2024-07-05 | 18.00 | 18.04 | 0.08 | 0.45 | 18663.00 | 3332.49 | 1.65 |
| 2024-07-04 | 18.51 | 17.96 | -0.78 | -4.16 | 24268.00 | 4435.12 | 2.14 |
| 2024-07-03 | 18.71 | 18.74 | 0.04 | 0.21 | 28502.00 | 5312.23 | 2.52 |
| 2024-07-02 | 18.96 | 18.70 | -0.29 | -1.53 | 25004.00 | 4693.20 | 2.21 |
| 2024-07-01 | 19.26 | 18.99 | -0.06 | -0.32 | 33358.00 | 6323.91 | 2.94 |
| 2024-06-28 | 18.64 | 19.08 | 0.44 | 2.36 | 34947.60 | 6672.10 | 3.09 |
| 2024-06-27 | 19.01 | 18.64 | -0.36 | -1.90 | 31183.00 | 5877.95 | 2.75 |
| 2024-06-26 | 18.26 | 19.00 | 0.75 | 4.11 | 36304.00 | 6764.20 | 3.21 |
| 2024-06-25 | 18.89 | 18.25 | -0.65 | -3.44 | 41386.00 | 7600.70 | 3.65 |
| 2024-06-24 | 19.76 | 18.90 | -1.17 | -5.83 | 67512.00 | 12996.55 | 5.96 |
| 2024-06-21 | 19.97 | 20.07 | -0.51 | -2.48 | 76507.00 | 15211.32 | 6.75 |
| 2024-06-20 | 21.10 | 20.58 | -0.93 | -4.32 | 123315.00 | 26638.55 | 10.89 |
| 2024-06-19 | 20.68 | 21.51 | 0.79 | 3.81 | 105538.82 | 22208.82 | 9.32 |
| 2024-06-18 | 20.75 | 20.72 | -0.11 | -0.53 | 56217.00 | 11656.56 | 4.96 |
| 2024-06-17 | 19.99 | 20.83 | 0.48 | 2.36 | 72369.85 | 14915.89 | 6.39 |
| 2024-06-14 | 20.66 | 20.35 | -0.86 | -4.06 | 80200.99 | 16420.82 | 7.08 |
| 2024-06-13 | 20.58 | 21.21 | 0.63 | 3.06 | 130651.40 | 27738.47 | 11.53 |
| 2024-06-12 | 20.42 | 20.58 | -0.38 | -1.81 | 62672.00 | 12890.29 | 5.53 |
| 2024-06-11 | 19.69 | 20.96 | 1.36 | 6.94 | 96637.78 | 19787.52 | 8.53 |
| 2024-06-07 | 19.55 | 19.60 | 0.08 | 0.41 | 53196.00 | 10459.22 | 4.70 |
| 2024-06-06 | 19.33 | 19.52 | 0.49 | 2.58 | 62828.40 | 12375.09 | 5.55 |
| 2024-06-05 | 19.17 | 19.03 | -0.19 | -0.99 | 28921.00 | 5602.53 | 2.55 |
| 2024-06-04 | 19.85 | 19.22 | -0.71 | -3.56 | 44794.00 | 8564.12 | 3.95 |
| 2024-06-03 | 19.91 | 19.93 | -0.06 | -0.30 | 44430.00 | 8875.20 | 3.92 |
| 2024-05-31 | 20.19 | 19.99 | -0.35 | -1.72 | 47233.00 | 9529.09 | 4.17 |
| 2024-05-30 | 20.30 | 20.34 | -0.24 | -1.17 | 58056.80 | 11791.51 | 5.13 |
| 2024-05-29 | 20.24 | 20.58 | -0.13 | -0.63 | 67335.00 | 13923.28 | 5.94 |
| 2024-05-28 | 19.83 | 20.71 | 0.81 | 4.07 | 95478.45 | 19601.72 | 8.43 |
| 2024-05-27 | 19.97 | 19.90 | 0.25 | 1.27 | 54721.45 | 10641.62 | 4.83 |
| 2024-05-24 | 20.45 | 19.65 | -0.70 | -3.44 | 62017.25 | 12349.83 | 5.48 |
| 2024-05-23 | 21.20 | 20.35 | -1.44 | -6.61 | 102273.15 | 21255.80 | 9.03 |
| 2024-05-22 | 20.28 | 21.79 | 1.24 | 6.03 | 154107.99 | 32532.05 | 13.61 |
| 2024-05-21 | 20.60 | 20.55 | -0.16 | -0.77 | 123022.20 | 25237.84 | 10.86 |
| 2024-05-20 | 20.80 | 20.71 | 0.62 | 3.09 | 141480.42 | 29301.18 | 12.49 |
| 2024-05-17 | 18.18 | 20.09 | 2.26 | 12.68 | 100899.07 | 19790.63 | 8.91 |
| 2024-05-16 | 17.70 | 17.83 | 0.13 | 0.73 | 13280.00 | 2378.32 | 1.17 |
| 2024-05-15 | 17.95 | 17.70 | -0.15 | -0.84 | 11053.00 | 1968.96 | 0.98 |
| 2024-05-14 | 17.42 | 17.85 | 0.08 | 0.45 | 10122.64 | 1816.96 | 0.89 |
| 2024-05-13 | 18.05 | 17.77 | -0.53 | -2.90 | 15724.78 | 2802.96 | 1.39 |
日K线
周K线
月K线
