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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.09 | 15.39 | 14.72 | 15.38 | +5.27% | 0.41 | 1.51% |
| 2026-03-23 | 15.70 | 15.70 | 14.50 | 14.61 | -8.29% | 0.51 | 1.88% |
| 2026-03-20 | 16.69 | 16.94 | 15.89 | 15.93 | -4.72% | 0.39 | 1.32% |
| 2026-03-19 | 17.00 | 17.03 | 16.60 | 16.72 | -2.22% | 0.21 | 0.69% |
| 2026-03-18 | 16.56 | 17.12 | 16.56 | 17.10 | +3.51% | 0.27 | 0.89% |
| 2026-03-17 | 17.13 | 17.14 | 16.45 | 16.52 | -2.82% | 0.26 | 0.86% |
| 2026-03-16 | 16.89 | 17.04 | 16.59 | 17.00 | 0.00% | 0.39 | 1.30% |
| 2026-03-13 | 17.31 | 17.47 | 16.96 | 17.00 | -2.69% | 0.46 | 1.48% |
| 2026-03-12 | 17.77 | 17.90 | 17.35 | 17.47 | -1.47% | 0.39 | 1.22% |
| 2026-03-11 | 18.08 | 18.38 | 17.70 | 17.73 | -1.34% | 0.57 | 1.76% |
| 2026-03-10 | 17.45 | 18.14 | 17.43 | 17.97 | +3.28% | 0.60 | 1.85% |
| 2026-03-09 | 16.80 | 17.57 | 16.60 | 17.40 | +2.84% | 0.53 | 1.73% |
| 2026-03-06 | 16.67 | 16.97 | 16.50 | 16.92 | +1.68% | 0.28 | 0.91% |
| 2026-03-05 | 16.30 | 16.81 | 16.30 | 16.64 | +3.42% | 0.31 | 1.04% |
| 2026-03-04 | 16.10 | 16.39 | 16.00 | 16.09 | -0.98% | 0.31 | 1.07% |
| 2026-03-03 | 17.00 | 17.23 | 16.16 | 16.25 | -4.64% | 0.58 | 1.93% |
| 2026-03-02 | 17.85 | 17.90 | 17.01 | 17.04 | -6.27% | 0.80 | 2.58% |
| 2026-02-27 | 17.59 | 18.26 | 17.54 | 18.18 | +2.89% | 0.64 | 1.97% |
| 2026-02-26 | 17.60 | 17.71 | 17.41 | 17.67 | +0.57% | 0.43 | 1.37% |
| 2026-02-25 | 17.85 | 17.97 | 17.54 | 17.57 | -1.07% | 0.52 | 1.64% |