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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.43 | 17.45 | 17.19 | 17.22 | -0.98% | 0.28 | 0.89% |
| 2025-07-22 | 17.47 | 17.61 | 17.28 | 17.39 | -0.51% | 0.28 | 0.89% |
| 2025-07-21 | 17.62 | 17.62 | 17.29 | 17.48 | +0.17% | 0.37 | 1.16% |
| 2025-07-18 | 17.55 | 17.73 | 17.35 | 17.45 | -0.74% | 0.49 | 1.57% |
| 2025-07-17 | 16.92 | 17.75 | 16.89 | 17.58 | +3.53% | 0.73 | 2.34% |
| 2025-07-16 | 16.78 | 17.25 | 16.64 | 16.98 | +1.01% | 0.45 | 1.48% |
| 2025-07-15 | 16.15 | 16.92 | 16.11 | 16.81 | +3.19% | 0.56 | 1.89% |
| 2025-07-14 | 16.50 | 16.60 | 16.16 | 16.29 | +0.87% | 0.33 | 1.14% |
| 2025-07-11 | 15.88 | 16.18 | 15.76 | 16.15 | +1.83% | 0.33 | 1.14% |
| 2025-07-10 | 15.84 | 16.01 | 15.65 | 15.86 | +0.57% | 0.27 | 0.96% |
| 2025-07-09 | 15.85 | 15.88 | 15.66 | 15.77 | -0.50% | 0.23 | 0.80% |
| 2025-07-08 | 15.82 | 15.92 | 15.71 | 15.85 | +0.76% | 0.14 | 0.51% |
| 2025-07-07 | 15.59 | 15.80 | 15.59 | 15.73 | +0.45% | 0.15 | 0.51% |
| 2025-07-04 | 15.83 | 15.83 | 15.54 | 15.66 | -0.82% | 0.23 | 0.81% |
| 2025-07-03 | 15.76 | 15.97 | 15.60 | 15.79 | +1.09% | 0.31 | 1.09% |
| 2025-07-02 | 15.80 | 15.80 | 15.50 | 15.62 | -0.64% | 0.21 | 0.76% |
| 2025-07-01 | 15.99 | 16.21 | 15.72 | 15.72 | -1.69% | 0.21 | 0.73% |
| 2025-06-30 | 16.21 | 16.29 | 15.86 | 15.99 | +1.59% | 0.23 | 0.79% |
| 2025-06-27 | 15.85 | 16.09 | 15.71 | 15.74 | -0.88% | 0.35 | 1.21% |
| 2025-06-26 | 15.87 | 16.24 | 15.65 | 15.88 | +0.32% | 0.37 | 1.29% |