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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.36 | 19.74 | 19.11 | 19.65 | +0.82% | 0.35 | 1.00% |
| 2025-10-22 | 19.50 | 19.69 | 19.40 | 19.49 | -1.42% | 0.30 | 0.84% |
| 2025-10-21 | 19.38 | 19.80 | 19.31 | 19.77 | +1.85% | 0.30 | 0.84% |
| 2025-10-20 | 19.25 | 19.49 | 19.24 | 19.41 | +1.73% | 0.26 | 0.74% |
| 2025-10-17 | 19.46 | 19.55 | 19.03 | 19.08 | -1.80% | 0.36 | 1.03% |
| 2025-10-16 | 19.85 | 19.85 | 19.34 | 19.43 | -2.12% | 0.33 | 0.94% |
| 2025-10-15 | 19.50 | 20.08 | 19.25 | 19.85 | +2.21% | 0.52 | 1.46% |
| 2025-10-14 | 20.20 | 20.57 | 19.32 | 19.42 | -3.14% | 0.58 | 1.62% |
| 2025-10-13 | 19.31 | 20.42 | 19.15 | 20.05 | -0.25% | 0.62 | 1.73% |
| 2025-10-10 | 20.60 | 20.76 | 19.95 | 20.10 | -3.18% | 0.64 | 1.75% |
| 2025-10-09 | 20.22 | 21.22 | 20.09 | 20.76 | +2.32% | 0.64 | 1.72% |
| 2025-09-30 | 20.26 | 20.71 | 20.22 | 20.29 | +0.90% | 0.45 | 1.21% |
| 2025-09-29 | 19.95 | 20.29 | 19.56 | 20.11 | +0.80% | 0.35 | 0.96% |
| 2025-09-26 | 20.15 | 20.31 | 19.90 | 19.95 | -1.48% | 0.38 | 1.05% |
| 2025-09-25 | 20.18 | 20.78 | 19.97 | 20.25 | +0.35% | 0.49 | 1.33% |
| 2025-09-24 | 19.85 | 20.40 | 19.53 | 20.18 | +1.41% | 0.39 | 1.09% |
| 2025-09-23 | 20.38 | 20.52 | 19.26 | 19.90 | -3.12% | 0.61 | 1.71% |
| 2025-09-22 | 20.10 | 20.69 | 20.00 | 20.54 | +2.70% | 0.50 | 1.36% |
| 2025-09-19 | 20.30 | 20.51 | 19.84 | 20.00 | -0.74% | 0.49 | 1.36% |
| 2025-09-18 | 20.46 | 21.13 | 20.00 | 20.15 | -1.37% | 0.70 | 1.88% |