萤石网络 sh.688475
30.45
+1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.46 | 35.15 | 34.08 | 35.15 | +1.38% | 1.79 | 1.26% |
| 2025-08-19 | 34.99 | 34.99 | 34.37 | 34.67 | -0.43% | 1.58 | 1.11% |
| 2025-08-18 | 34.46 | 35.30 | 34.19 | 34.82 | +1.90% | 2.56 | 1.80% |
| 2025-08-15 | 33.69 | 34.28 | 33.65 | 34.17 | +1.49% | 1.29 | 0.92% |
| 2025-08-14 | 34.38 | 34.59 | 33.59 | 33.67 | -1.72% | 1.64 | 1.18% |
| 2025-08-13 | 34.47 | 34.54 | 33.88 | 34.26 | -0.35% | 1.71 | 1.22% |
| 2025-08-12 | 34.61 | 34.77 | 34.03 | 34.38 | -0.46% | 1.21 | 0.86% |
| 2025-08-11 | 33.80 | 34.98 | 33.73 | 34.54 | +2.25% | 1.83 | 1.29% |
| 2025-08-08 | 34.89 | 34.98 | 33.76 | 33.78 | -3.21% | 1.90 | 1.36% |
| 2025-08-07 | 35.00 | 35.78 | 34.88 | 34.90 | -0.91% | 1.29 | 0.89% |
| 2025-08-06 | 35.06 | 35.49 | 34.78 | 35.22 | +0.46% | 1.08 | 0.75% |
| 2025-08-05 | 34.77 | 35.75 | 34.68 | 35.06 | +0.83% | 1.47 | 1.02% |
| 2025-08-04 | 34.90 | 35.35 | 34.28 | 34.77 | -1.47% | 1.56 | 1.10% |
| 2025-08-01 | 35.61 | 35.87 | 34.45 | 35.29 | -0.79% | 1.55 | 1.08% |
| 2025-07-31 | 35.06 | 36.50 | 34.88 | 35.57 | +1.19% | 2.33 | 1.60% |
| 2025-07-30 | 35.13 | 36.12 | 34.89 | 35.15 | +0.17% | 1.53 | 1.05% |
| 2025-07-29 | 35.25 | 35.69 | 34.78 | 35.09 | -0.88% | 1.31 | 0.91% |
| 2025-07-28 | 35.15 | 36.28 | 34.75 | 35.40 | +1.14% | 2.14 | 1.47% |
| 2025-07-25 | 34.37 | 35.08 | 34.08 | 35.00 | +2.07% | 1.50 | 1.06% |
| 2025-07-24 | 33.81 | 34.38 | 33.81 | 34.29 | +1.12% | 1.14 | 0.82% |