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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.05 | 15.05 | 14.66 | 14.76 | -0.74% | 0.12 | 0.45% |
| 2025-05-26 | 14.95 | 15.01 | 14.70 | 14.87 | +0.47% | 0.12 | 0.46% |
| 2025-05-23 | 15.02 | 15.35 | 14.80 | 14.80 | -1.14% | 0.18 | 0.67% |
| 2025-05-22 | 15.09 | 15.33 | 14.92 | 14.97 | -0.53% | 0.18 | 0.66% |
| 2025-05-21 | 15.38 | 15.38 | 14.97 | 15.05 | -2.02% | 0.20 | 0.72% |
| 2025-05-20 | 15.31 | 15.43 | 15.15 | 15.36 | +0.72% | 0.16 | 0.57% |
| 2025-05-19 | 15.04 | 15.35 | 14.96 | 15.25 | +1.06% | 0.15 | 0.55% |
| 2025-05-16 | 15.24 | 15.31 | 15.01 | 15.09 | -0.46% | 0.15 | 0.54% |
| 2025-05-15 | 15.45 | 15.48 | 15.04 | 15.16 | -1.24% | 0.17 | 0.61% |
| 2025-05-14 | 15.54 | 15.76 | 15.25 | 15.35 | -1.54% | 0.21 | 0.76% |
| 2025-05-13 | 15.93 | 15.94 | 15.50 | 15.59 | -0.89% | 0.21 | 0.73% |
| 2025-05-12 | 15.94 | 15.99 | 15.64 | 15.73 | +0.13% | 0.34 | 1.21% |
| 2025-05-09 | 16.18 | 16.26 | 15.71 | 15.71 | -2.78% | 0.16 | 0.57% |
| 2025-05-08 | 15.85 | 16.23 | 15.76 | 16.16 | +2.34% | 0.29 | 1.00% |
| 2025-05-07 | 16.13 | 16.25 | 15.61 | 15.79 | -0.38% | 0.22 | 0.76% |
| 2025-05-06 | 15.77 | 16.10 | 15.65 | 15.85 | +1.15% | 0.23 | 0.79% |