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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.92 | 19.06 | 18.43 | 18.76 | -0.37% | 0.29 | 0.87% |
| 2025-11-19 | 19.38 | 19.40 | 18.75 | 18.83 | -2.84% | 0.29 | 0.83% |
| 2025-11-18 | 19.29 | 19.52 | 19.00 | 19.38 | +1.15% | 0.31 | 0.89% |
| 2025-11-17 | 18.80 | 19.32 | 18.80 | 19.16 | +1.81% | 0.25 | 0.74% |
| 2025-11-14 | 18.87 | 19.06 | 18.80 | 18.82 | -0.48% | 0.20 | 0.59% |
| 2025-11-13 | 18.77 | 19.07 | 18.60 | 18.91 | +1.12% | 0.29 | 0.84% |
| 2025-11-12 | 19.18 | 19.18 | 18.62 | 18.70 | -2.50% | 0.35 | 1.04% |
| 2025-11-11 | 19.23 | 19.36 | 19.04 | 19.18 | -0.21% | 0.27 | 0.78% |
| 2025-11-10 | 19.15 | 19.41 | 19.13 | 19.22 | +0.58% | 0.33 | 0.95% |
| 2025-11-07 | 19.40 | 19.52 | 19.09 | 19.11 | -1.85% | 0.40 | 1.15% |
| 2025-11-06 | 19.63 | 19.63 | 19.35 | 19.47 | -0.61% | 0.30 | 0.87% |
| 2025-11-05 | 19.78 | 19.97 | 19.35 | 19.59 | -1.21% | 0.39 | 1.10% |
| 2025-11-04 | 20.35 | 20.35 | 19.62 | 19.83 | -2.56% | 0.54 | 1.51% |
| 2025-11-03 | 20.48 | 20.68 | 19.90 | 20.35 | +0.25% | 0.59 | 1.62% |
| 2025-10-31 | 19.60 | 20.46 | 19.50 | 20.30 | +3.62% | 0.70 | 1.94% |
| 2025-10-30 | 19.44 | 19.95 | 19.31 | 19.59 | +0.82% | 0.56 | 1.59% |
| 2025-10-29 | 19.65 | 20.19 | 19.25 | 19.43 | -1.97% | 0.44 | 1.23% |
| 2025-10-28 | 19.44 | 19.96 | 19.36 | 19.82 | +1.12% | 0.32 | 0.91% |
| 2025-10-27 | 19.88 | 19.98 | 19.36 | 19.60 | -0.91% | 0.43 | 1.22% |
| 2025-10-24 | 19.65 | 20.04 | 19.64 | 19.78 | +0.66% | 0.36 | 1.02% |