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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.82 | 20.99 | 20.35 | 20.43 | -2.20% | 0.45 | 1.21% |
| 2025-09-16 | 20.78 | 20.98 | 20.50 | 20.89 | +0.97% | 0.39 | 1.05% |
| 2025-09-15 | 20.85 | 21.20 | 20.49 | 20.69 | -1.10% | 0.51 | 1.37% |
| 2025-09-12 | 21.04 | 21.46 | 20.83 | 20.92 | -0.85% | 0.41 | 1.07% |
| 2025-09-11 | 20.33 | 21.12 | 20.02 | 21.10 | +4.46% | 0.47 | 1.27% |
| 2025-09-10 | 20.25 | 20.59 | 20.20 | 20.20 | -0.05% | 0.36 | 0.97% |
| 2025-09-09 | 20.89 | 20.89 | 20.03 | 20.21 | -3.35% | 0.48 | 1.30% |
| 2025-09-08 | 20.65 | 21.14 | 20.34 | 20.91 | +2.00% | 0.51 | 1.35% |
| 2025-09-05 | 19.99 | 20.55 | 19.77 | 20.50 | +3.38% | 0.44 | 1.21% |
| 2025-09-04 | 20.18 | 20.50 | 19.50 | 19.83 | -1.73% | 0.65 | 1.80% |
| 2025-09-03 | 20.96 | 20.98 | 20.03 | 20.18 | -2.51% | 0.69 | 1.87% |
| 2025-09-02 | 21.10 | 21.39 | 20.48 | 20.70 | -2.40% | 0.88 | 2.37% |
| 2025-09-01 | 21.23 | 21.71 | 21.17 | 21.21 | +0.14% | 0.73 | 1.89% |
| 2025-08-29 | 21.55 | 21.55 | 20.88 | 21.18 | -2.13% | 0.79 | 2.09% |
| 2025-08-28 | 21.30 | 21.80 | 20.70 | 21.64 | +0.32% | 1.32 | 3.44% |
| 2025-08-27 | 22.25 | 23.18 | 21.50 | 21.57 | -2.62% | 1.62 | 4.01% |
| 2025-08-26 | 21.98 | 22.50 | 21.70 | 22.15 | +0.77% | 0.71 | 1.77% |
| 2025-08-25 | 22.12 | 22.29 | 21.60 | 21.98 | +0.96% | 1.00 | 2.52% |
| 2025-08-22 | 21.38 | 22.58 | 21.10 | 21.77 | +2.69% | 1.33 | 3.38% |
| 2025-08-21 | 20.60 | 21.45 | 20.42 | 21.20 | +2.96% | 1.06 | 2.81% |