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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.20 | 20.64 | 19.88 | 20.59 | +1.58% | 0.75 | 2.04% |
| 2025-08-19 | 20.41 | 20.60 | 20.16 | 20.27 | -1.07% | 0.57 | 1.55% |
| 2025-08-18 | 20.05 | 20.92 | 20.00 | 20.49 | +1.69% | 0.81 | 2.20% |
| 2025-08-15 | 19.80 | 20.36 | 19.80 | 20.15 | +0.90% | 0.52 | 1.44% |
| 2025-08-14 | 20.09 | 20.38 | 19.79 | 19.97 | -0.60% | 0.71 | 1.96% |
| 2025-08-13 | 19.82 | 20.21 | 19.80 | 20.09 | +0.90% | 0.63 | 1.75% |
| 2025-08-12 | 20.41 | 20.97 | 19.71 | 19.91 | -2.40% | 0.92 | 2.54% |
| 2025-08-11 | 19.90 | 20.42 | 19.90 | 20.40 | +2.51% | 0.63 | 1.73% |
| 2025-08-08 | 20.28 | 20.49 | 19.70 | 19.90 | -3.44% | 1.07 | 2.96% |
| 2025-08-07 | 19.75 | 21.21 | 19.70 | 20.61 | +4.57% | 1.52 | 4.08% |
| 2025-08-06 | 19.34 | 19.92 | 19.10 | 19.71 | +1.91% | 0.75 | 2.13% |
| 2025-08-05 | 19.53 | 19.80 | 19.06 | 19.34 | -0.92% | 0.89 | 2.57% |
| 2025-08-04 | 18.79 | 19.75 | 18.66 | 19.52 | +3.77% | 1.15 | 3.31% |
| 2025-08-01 | 18.20 | 19.00 | 18.05 | 18.81 | +4.33% | 0.88 | 2.62% |
| 2025-07-31 | 17.96 | 18.48 | 17.96 | 18.03 | +0.39% | 0.60 | 1.82% |
| 2025-07-30 | 17.97 | 18.25 | 17.80 | 17.96 | -0.22% | 0.39 | 1.21% |
| 2025-07-29 | 18.14 | 18.14 | 17.85 | 18.00 | -0.99% | 0.29 | 0.89% |
| 2025-07-28 | 17.95 | 18.38 | 17.69 | 18.18 | +2.42% | 0.55 | 1.69% |
| 2025-07-25 | 17.37 | 17.75 | 17.30 | 17.75 | +2.25% | 0.39 | 1.23% |
| 2025-07-24 | 17.37 | 17.71 | 17.23 | 17.36 | +0.81% | 0.46 | 1.46% |