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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.27 | 34.53 | 33.78 | 33.91 | -1.34% | 1.34 | 0.96% |
| 2025-07-22 | 33.47 | 34.48 | 33.16 | 34.37 | +2.84% | 1.94 | 1.40% |
| 2025-07-21 | 33.55 | 34.10 | 33.24 | 33.42 | +0.06% | 1.77 | 1.29% |
| 2025-07-18 | 33.57 | 33.76 | 33.21 | 33.40 | +0.03% | 1.42 | 1.04% |
| 2025-07-17 | 33.34 | 33.41 | 33.00 | 33.39 | +0.33% | 1.24 | 0.91% |
| 2025-07-16 | 33.63 | 33.63 | 32.98 | 33.28 | -1.60% | 2.18 | 1.60% |
| 2025-07-15 | 32.02 | 34.31 | 31.82 | 33.82 | +5.49% | 3.01 | 2.23% |
| 2025-07-14 | 32.26 | 32.45 | 32.01 | 32.06 | -0.56% | 0.71 | 0.53% |
| 2025-07-11 | 31.61 | 32.40 | 31.55 | 32.24 | +1.70% | 1.14 | 0.87% |
| 2025-07-10 | 31.50 | 31.90 | 31.45 | 31.70 | +0.41% | 0.53 | 0.41% |
| 2025-07-09 | 31.90 | 31.98 | 31.49 | 31.57 | -0.85% | 0.70 | 0.54% |
| 2025-07-08 | 31.11 | 31.92 | 31.04 | 31.84 | +2.38% | 1.02 | 0.79% |
| 2025-07-07 | 31.66 | 31.66 | 31.00 | 31.10 | -1.49% | 0.95 | 0.74% |
| 2025-07-04 | 32.20 | 32.20 | 31.50 | 31.57 | -1.34% | 0.88 | 0.68% |
| 2025-07-03 | 31.72 | 32.06 | 31.60 | 32.00 | +0.98% | 0.79 | 0.61% |
| 2025-07-02 | 31.50 | 32.45 | 31.50 | 31.69 | 0.00% | 1.43 | 1.09% |
| 2025-07-01 | 31.52 | 32.10 | 31.25 | 31.69 | +0.54% | 1.00 | 0.77% |
| 2025-06-30 | 31.33 | 31.60 | 31.24 | 31.52 | +0.64% | 1.04 | 0.81% |
| 2025-06-27 | 31.47 | 32.00 | 31.27 | 31.32 | -0.13% | 1.12 | 0.86% |
| 2025-06-26 | 31.73 | 31.99 | 31.33 | 31.36 | -1.23% | 0.96 | 0.74% |