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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.70 | 15.70 | 15.30 | 15.58 | +0.97% | 0.21 | 0.76% |
| 2026-04-21 | 15.56 | 15.57 | 15.28 | 15.43 | -0.45% | 0.21 | 0.76% |
| 2026-04-20 | 15.56 | 15.70 | 15.46 | 15.50 | -0.39% | 0.24 | 0.84% |
| 2026-04-17 | 15.72 | 15.77 | 15.37 | 15.56 | -1.33% | 0.25 | 0.88% |
| 2026-04-16 | 15.25 | 15.84 | 15.25 | 15.77 | +3.41% | 0.40 | 1.42% |
| 2026-04-15 | 15.29 | 15.45 | 15.14 | 15.25 | -0.39% | 0.24 | 0.88% |
| 2026-04-14 | 15.25 | 15.49 | 15.17 | 15.31 | +1.06% | 0.28 | 1.03% |
| 2026-04-13 | 15.06 | 15.16 | 14.90 | 15.15 | +0.60% | 0.19 | 0.69% |
| 2026-04-10 | 15.03 | 15.35 | 15.01 | 15.06 | +1.55% | 0.23 | 0.83% |
| 2026-04-09 | 15.38 | 15.39 | 14.81 | 14.83 | -2.88% | 0.28 | 1.05% |
| 2026-04-08 | 14.94 | 15.33 | 14.94 | 15.27 | +4.66% | 0.33 | 1.22% |
| 2026-04-07 | 14.13 | 14.70 | 14.13 | 14.59 | +3.11% | 0.32 | 1.24% |
| 2026-04-03 | 14.52 | 14.63 | 14.08 | 14.15 | -2.55% | 0.23 | 0.89% |
| 2026-04-02 | 14.81 | 15.00 | 14.32 | 14.52 | -3.33% | 0.31 | 1.16% |
| 2026-04-01 | 14.91 | 15.20 | 14.78 | 15.02 | +2.88% | 0.38 | 1.40% |
| 2026-03-31 | 14.87 | 15.23 | 14.60 | 14.60 | -3.12% | 0.40 | 1.50% |
| 2026-03-30 | 14.85 | 15.23 | 14.74 | 15.07 | -2.08% | 0.41 | 1.53% |
| 2026-03-27 | 14.92 | 15.39 | 14.72 | 15.39 | +3.08% | 0.33 | 1.20% |
| 2026-03-26 | 15.44 | 15.46 | 14.79 | 14.93 | -3.30% | 0.29 | 1.07% |
| 2026-03-25 | 15.41 | 15.69 | 15.35 | 15.44 | +0.39% | 0.32 | 1.16% |