山石网科 sh.688030
18.78
+5.74%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.74 | 19.03 | 17.74 | 18.78 | +5.74% | 1.22 | 3.66% |
| 2026-05-22 | 17.20 | 18.08 | 16.81 | 17.76 | +4.29% | 0.59 | 1.89% |
| 2026-05-21 | 17.74 | 18.05 | 16.90 | 17.03 | -3.89% | 0.58 | 1.82% |
| 2026-05-20 | 17.75 | 18.06 | 17.63 | 17.72 | -0.51% | 0.51 | 1.58% |
| 2026-05-19 | 17.01 | 17.98 | 17.01 | 17.81 | +4.03% | 0.71 | 2.22% |
| 2026-05-18 | 16.42 | 17.34 | 16.21 | 17.12 | +3.63% | 0.64 | 2.11% |
| 2026-05-15 | 16.40 | 16.87 | 16.40 | 16.52 | +0.06% | 0.38 | 1.28% |
| 2026-05-14 | 16.82 | 17.00 | 16.46 | 16.51 | -1.26% | 0.49 | 1.65% |
| 2026-05-13 | 16.58 | 16.88 | 16.46 | 16.72 | +1.39% | 0.48 | 1.61% |
| 2026-05-12 | 17.10 | 17.10 | 16.43 | 16.49 | -3.17% | 0.49 | 1.63% |
| 2026-05-11 | 16.90 | 17.15 | 16.80 | 17.03 | +0.59% | 0.54 | 1.77% |
| 2026-05-08 | 17.16 | 17.45 | 16.90 | 16.93 | +1.50% | 0.56 | 1.82% |
| 2026-05-07 | 16.58 | 16.85 | 16.48 | 16.68 | 0.00% | 0.40 | 1.33% |
| 2026-05-06 | 16.80 | 16.97 | 16.57 | 16.68 | +0.66% | 0.56 | 1.86% |
| 2026-04-30 | 16.51 | 16.77 | 16.30 | 16.57 | +1.35% | 0.31 | 1.04% |
| 2026-04-29 | 15.95 | 16.43 | 15.95 | 16.35 | +2.19% | 0.33 | 1.11% |
| 2026-04-28 | 15.93 | 16.40 | 15.93 | 16.00 | +0.06% | 0.46 | 1.60% |
| 2026-04-27 | 15.74 | 16.12 | 15.50 | 15.99 | +3.36% | 0.69 | 2.44% |
| 2026-04-24 | 15.15 | 15.58 | 15.00 | 15.47 | +1.51% | 0.29 | 1.06% |
| 2026-04-23 | 15.50 | 15.60 | 15.19 | 15.24 | -2.18% | 0.24 | 0.88% |