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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.30 | 31.80 | 31.07 | 31.75 | +2.25% | 1.30 | 1.01% |
| 2025-06-24 | 30.15 | 31.31 | 30.15 | 31.05 | +2.27% | 1.42 | 1.12% |
| 2025-06-23 | 29.62 | 30.47 | 29.61 | 30.36 | +1.20% | 0.83 | 0.67% |
| 2025-06-20 | 30.46 | 30.81 | 29.89 | 30.00 | -1.77% | 1.12 | 0.91% |
| 2025-06-19 | 30.98 | 31.08 | 30.38 | 30.54 | -1.26% | 0.97 | 0.77% |
| 2025-06-18 | 31.34 | 31.42 | 30.85 | 30.93 | -1.28% | 0.78 | 0.62% |
| 2025-06-17 | 31.14 | 31.63 | 31.07 | 31.33 | +0.61% | 0.82 | 0.64% |
| 2025-06-16 | 30.98 | 31.49 | 30.84 | 31.14 | +0.45% | 0.89 | 0.70% |
| 2025-06-13 | 31.68 | 31.77 | 30.77 | 31.00 | -2.42% | 1.22 | 0.96% |
| 2025-06-12 | 31.85 | 31.87 | 31.56 | 31.77 | -0.41% | 0.72 | 0.56% |
| 2025-06-11 | 31.96 | 32.50 | 31.81 | 31.90 | -0.19% | 0.82 | 0.62% |
| 2025-06-10 | 33.08 | 33.23 | 31.80 | 31.96 | -3.30% | 1.12 | 0.85% |
| 2025-06-09 | 33.33 | 33.46 | 32.80 | 33.05 | -0.45% | 0.95 | 0.70% |
| 2025-06-06 | 32.75 | 33.66 | 32.51 | 33.20 | +1.53% | 0.99 | 0.73% |
| 2025-06-05 | 31.99 | 32.84 | 31.82 | 32.70 | +2.22% | 0.96 | 0.72% |
| 2025-06-04 | 31.80 | 32.32 | 31.80 | 31.99 | +0.47% | 0.66 | 0.50% |
| 2025-06-03 | 32.03 | 32.56 | 31.80 | 31.84 | -0.75% | 0.76 | 0.58% |
| 2025-05-30 | 32.26 | 32.39 | 31.70 | 32.08 | -0.99% | 0.60 | 0.46% |
| 2025-05-29 | 31.71 | 32.52 | 31.66 | 32.40 | +2.05% | 0.63 | 0.47% |
| 2025-05-28 | 31.73 | 31.90 | 31.51 | 31.75 | +0.16% | 0.51 | 0.39% |