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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.82 | 32.23 | 31.37 | 31.70 | -0.37% | 0.77 | 0.58% |
| 2025-05-26 | 31.75 | 32.06 | 31.57 | 31.82 | +0.06% | 0.69 | 0.52% |
| 2025-05-23 | 32.63 | 32.64 | 31.78 | 31.80 | -2.52% | 1.14 | 0.86% |
| 2025-05-22 | 33.94 | 34.01 | 32.50 | 32.62 | -4.10% | 1.27 | 0.93% |
| 2025-05-21 | 33.65 | 34.26 | 33.43 | 34.01 | +1.06% | 0.66 | 0.47% |
| 2025-05-20 | 33.23 | 33.71 | 32.80 | 33.66 | +1.64% | 0.71 | 0.52% |
| 2025-05-19 | 33.02 | 33.26 | 32.74 | 33.11 | +0.03% | 0.50 | 0.37% |
| 2025-05-16 | 33.06 | 33.41 | 32.95 | 33.10 | +0.06% | 0.60 | 0.44% |
| 2025-05-15 | 33.89 | 34.02 | 32.95 | 33.08 | -2.73% | 0.92 | 0.67% |
| 2025-05-14 | 34.04 | 34.37 | 33.73 | 34.01 | -0.32% | 0.54 | 0.39% |
| 2025-05-13 | 34.94 | 34.94 | 33.93 | 34.12 | -1.26% | 0.75 | 0.53% |
| 2025-05-12 | 33.96 | 34.69 | 33.54 | 34.56 | +2.95% | 1.12 | 0.79% |
| 2025-05-09 | 35.42 | 35.64 | 33.24 | 33.57 | -5.62% | 1.81 | 1.29% |
| 2025-05-08 | 35.49 | 36.08 | 35.40 | 35.57 | +0.20% | 0.79 | 0.54% |
| 2025-05-07 | 36.45 | 36.50 | 35.42 | 35.50 | -0.28% | 1.08 | 0.73% |
| 2025-05-06 | 34.52 | 35.85 | 34.32 | 35.60 | +3.84% | 1.60 | 1.09% |