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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.70 | 15.85 | 15.44 | 15.83 | +0.89% | 0.24 | 0.84% |
| 2025-06-24 | 15.30 | 15.74 | 15.21 | 15.69 | +2.75% | 0.20 | 0.70% |
| 2025-06-23 | 14.86 | 15.28 | 14.64 | 15.27 | +3.39% | 0.17 | 0.64% |
| 2025-06-20 | 15.20 | 15.23 | 14.73 | 14.77 | -1.93% | 0.16 | 0.58% |
| 2025-06-19 | 15.37 | 15.68 | 15.00 | 15.06 | -1.63% | 0.20 | 0.73% |
| 2025-06-18 | 15.20 | 15.40 | 15.12 | 15.31 | +0.33% | 0.19 | 0.71% |
| 2025-06-17 | 15.20 | 15.32 | 15.06 | 15.26 | +0.39% | 0.15 | 0.53% |
| 2025-06-16 | 15.03 | 15.35 | 14.96 | 15.20 | +1.67% | 0.14 | 0.51% |
| 2025-06-13 | 15.26 | 15.26 | 14.92 | 14.95 | -2.29% | 0.20 | 0.75% |
| 2025-06-12 | 15.26 | 15.40 | 15.04 | 15.30 | +0.13% | 0.14 | 0.50% |
| 2025-06-11 | 15.27 | 15.57 | 15.24 | 15.28 | +0.07% | 0.13 | 0.49% |
| 2025-06-10 | 15.69 | 15.70 | 15.02 | 15.27 | -1.99% | 0.25 | 0.90% |
| 2025-06-09 | 15.58 | 15.76 | 15.51 | 15.58 | -0.13% | 0.27 | 0.96% |
| 2025-06-06 | 15.34 | 15.75 | 15.26 | 15.60 | +1.76% | 0.24 | 0.87% |
| 2025-06-05 | 15.03 | 15.45 | 14.98 | 15.33 | +2.00% | 0.24 | 0.87% |
| 2025-06-04 | 14.95 | 15.19 | 14.95 | 15.03 | +0.54% | 0.14 | 0.51% |
| 2025-06-03 | 14.91 | 15.30 | 14.83 | 14.95 | +0.67% | 0.16 | 0.58% |
| 2025-05-30 | 15.24 | 15.26 | 14.78 | 14.85 | -2.69% | 0.14 | 0.54% |
| 2025-05-29 | 14.60 | 15.27 | 14.60 | 15.26 | +4.09% | 0.21 | 0.79% |
| 2025-05-28 | 14.81 | 14.93 | 14.61 | 14.66 | -0.68% | 0.10 | 0.37% |