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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.70 | 17.96 | 17.35 | 17.65 | -0.17% | 0.23 | 0.70% |
| 2025-12-17 | 17.44 | 17.71 | 17.08 | 17.68 | +0.74% | 0.25 | 0.81% |
| 2025-12-16 | 17.85 | 17.85 | 17.40 | 17.55 | -1.24% | 0.26 | 0.81% |
| 2025-12-15 | 18.02 | 18.18 | 17.70 | 17.77 | -1.39% | 0.29 | 0.91% |
| 2025-12-12 | 17.90 | 18.15 | 17.72 | 18.02 | +0.95% | 0.29 | 0.90% |
| 2025-12-11 | 18.40 | 18.40 | 17.79 | 17.85 | -2.83% | 0.39 | 1.19% |
| 2025-12-10 | 18.78 | 18.86 | 18.23 | 18.37 | -2.96% | 0.42 | 1.27% |
| 2025-12-09 | 19.40 | 19.47 | 18.86 | 18.93 | -2.62% | 0.31 | 0.90% |
| 2025-12-08 | 19.00 | 19.68 | 19.00 | 19.44 | +2.64% | 0.53 | 1.51% |
| 2025-12-05 | 18.86 | 19.10 | 18.50 | 18.94 | +1.12% | 0.33 | 0.97% |
| 2025-12-04 | 19.18 | 19.18 | 18.55 | 18.73 | -1.42% | 0.37 | 1.09% |
| 2025-12-03 | 19.56 | 19.70 | 18.90 | 19.00 | -2.71% | 0.41 | 1.19% |
| 2025-12-02 | 20.08 | 20.08 | 19.46 | 19.53 | -2.79% | 0.54 | 1.53% |
| 2025-12-01 | 20.40 | 20.58 | 19.85 | 20.09 | -1.95% | 1.02 | 2.81% |
| 2025-11-28 | 19.35 | 20.95 | 19.22 | 20.49 | +5.46% | 1.10 | 3.03% |
| 2025-11-27 | 19.52 | 19.86 | 19.38 | 19.43 | -0.36% | 0.41 | 1.16% |
| 2025-11-26 | 19.75 | 20.17 | 19.40 | 19.50 | -1.91% | 0.67 | 1.88% |
| 2025-11-25 | 19.24 | 20.29 | 19.24 | 19.88 | +2.63% | 0.75 | 2.09% |
| 2025-11-24 | 18.90 | 19.58 | 18.37 | 19.37 | +8.09% | 0.74 | 2.17% |
| 2025-11-21 | 18.50 | 18.88 | 17.72 | 17.92 | -4.48% | 0.29 | 0.90% |