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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.21 | 18.57 | 17.74 | 17.76 | -2.58% | 0.75 | 2.32% |
| 2026-02-13 | 17.90 | 18.77 | 17.90 | 18.23 | +1.33% | 0.59 | 1.79% |
| 2026-02-12 | 18.00 | 18.14 | 17.75 | 17.99 | +0.33% | 0.35 | 1.09% |
| 2026-02-11 | 17.85 | 18.28 | 17.78 | 17.93 | +0.45% | 0.39 | 1.20% |
| 2026-02-10 | 18.00 | 18.10 | 17.83 | 17.85 | -0.39% | 0.47 | 1.45% |
| 2026-02-09 | 17.70 | 18.05 | 17.70 | 17.92 | +2.99% | 0.51 | 1.59% |
| 2026-02-06 | 17.66 | 17.73 | 17.26 | 17.40 | -1.02% | 0.44 | 1.41% |
| 2026-02-05 | 17.57 | 17.83 | 17.56 | 17.58 | -1.35% | 0.35 | 1.09% |
| 2026-02-04 | 18.01 | 18.07 | 17.44 | 17.82 | -1.60% | 0.67 | 2.09% |
| 2026-02-03 | 17.60 | 18.48 | 17.45 | 18.11 | +4.08% | 0.59 | 1.84% |
| 2026-02-02 | 17.70 | 17.89 | 17.32 | 17.40 | -1.97% | 0.55 | 1.73% |
| 2026-01-30 | 18.12 | 18.26 | 17.57 | 17.75 | -1.55% | 0.62 | 1.94% |
| 2026-01-29 | 18.18 | 18.75 | 17.93 | 18.03 | -0.39% | 0.70 | 2.12% |
| 2026-01-28 | 19.00 | 19.01 | 18.07 | 18.10 | -6.80% | 1.07 | 3.23% |
| 2026-01-27 | 19.33 | 19.59 | 18.75 | 19.42 | +0.21% | 0.50 | 1.46% |
| 2026-01-26 | 19.74 | 19.89 | 19.08 | 19.38 | -1.82% | 0.60 | 1.71% |
| 2026-01-23 | 19.64 | 19.80 | 19.52 | 19.74 | +0.51% | 0.61 | 1.71% |
| 2026-01-22 | 19.22 | 19.73 | 19.02 | 19.64 | +2.03% | 0.59 | 1.68% |
| 2026-01-21 | 19.21 | 19.48 | 19.12 | 19.25 | -1.03% | 0.46 | 1.33% |
| 2026-01-20 | 19.80 | 19.80 | 19.13 | 19.45 | -1.22% | 0.58 | 1.65% |