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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.76 | 19.93 | 19.39 | 19.69 | -1.01% | 0.68 | 1.92% |
| 2026-01-16 | 20.31 | 20.55 | 19.50 | 19.89 | -2.69% | 1.15 | 3.18% |
| 2026-01-15 | 21.20 | 21.66 | 19.91 | 20.44 | +2.71% | 1.70 | 4.59% |
| 2026-01-14 | 19.56 | 20.50 | 19.56 | 19.90 | +1.74% | 1.07 | 2.96% |
| 2026-01-13 | 19.80 | 20.17 | 19.40 | 19.56 | -0.76% | 0.99 | 2.77% |
| 2026-01-12 | 19.03 | 19.73 | 19.00 | 19.71 | +4.67% | 0.98 | 2.81% |
| 2026-01-09 | 18.49 | 18.93 | 18.34 | 18.83 | +2.23% | 0.62 | 1.84% |
| 2026-01-08 | 18.16 | 18.49 | 18.15 | 18.42 | +1.43% | 0.52 | 1.58% |
| 2026-01-07 | 18.45 | 18.54 | 18.06 | 18.16 | -1.04% | 0.49 | 1.49% |
| 2026-01-06 | 18.60 | 18.60 | 18.27 | 18.35 | -0.76% | 0.42 | 1.26% |
| 2026-01-05 | 18.23 | 18.56 | 18.14 | 18.49 | +1.76% | 0.38 | 1.14% |
| 2025-12-31 | 17.99 | 18.33 | 17.80 | 18.17 | +1.79% | 0.30 | 0.91% |
| 2025-12-30 | 18.13 | 18.35 | 17.80 | 17.85 | -1.71% | 0.26 | 0.81% |
| 2025-12-29 | 18.12 | 18.28 | 17.93 | 18.16 | +0.28% | 0.31 | 0.95% |
| 2025-12-26 | 17.86 | 18.69 | 17.76 | 18.11 | +1.57% | 0.50 | 1.52% |
| 2025-12-25 | 17.71 | 17.93 | 17.65 | 17.83 | +0.34% | 0.23 | 0.71% |
| 2025-12-24 | 17.44 | 17.83 | 17.43 | 17.77 | +1.89% | 0.25 | 0.80% |
| 2025-12-23 | 17.90 | 18.08 | 17.43 | 17.44 | -1.36% | 0.37 | 1.18% |
| 2025-12-22 | 18.00 | 18.07 | 17.66 | 17.68 | -0.17% | 0.28 | 0.86% |
| 2025-12-19 | 17.85 | 18.05 | 17.69 | 17.71 | +0.34% | 0.29 | 0.90% |