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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.78 | 30.47 | 29.64 | 30.36 | +1.44% | 1.98 | 0.83% |
| 2026-04-21 | 29.94 | 30.01 | 29.48 | 29.93 | +0.10% | 1.53 | 0.65% |
| 2026-04-20 | 29.84 | 30.33 | 29.68 | 29.90 | +1.12% | 2.00 | 0.85% |
| 2026-04-17 | 29.21 | 29.70 | 29.08 | 29.57 | +0.72% | 1.63 | 0.70% |
| 2026-04-16 | 29.31 | 29.82 | 29.20 | 29.36 | +0.34% | 1.92 | 0.83% |
| 2026-04-15 | 29.13 | 30.07 | 29.10 | 29.26 | +0.90% | 2.28 | 0.98% |
| 2026-04-14 | 29.46 | 29.55 | 28.87 | 29.00 | +0.17% | 2.35 | 1.02% |
| 2026-04-13 | 28.69 | 29.72 | 28.50 | 28.95 | +6.20% | 4.22 | 1.84% |
| 2026-04-10 | 27.23 | 27.58 | 27.12 | 27.26 | +0.41% | 0.95 | 0.44% |
| 2026-04-09 | 27.21 | 27.47 | 27.01 | 27.15 | -1.09% | 0.75 | 0.35% |
| 2026-04-08 | 26.48 | 27.49 | 26.39 | 27.45 | +5.66% | 1.18 | 0.55% |
| 2026-04-07 | 25.76 | 26.08 | 25.76 | 25.98 | +0.46% | 0.48 | 0.24% |
| 2026-04-03 | 26.41 | 26.41 | 25.81 | 25.86 | -1.37% | 0.64 | 0.32% |
| 2026-04-02 | 26.41 | 26.62 | 26.10 | 26.22 | -1.50% | 0.68 | 0.33% |
| 2026-04-01 | 26.47 | 26.90 | 26.41 | 26.62 | +1.06% | 0.80 | 0.38% |
| 2026-03-31 | 26.34 | 26.79 | 26.29 | 26.34 | -0.38% | 0.68 | 0.32% |
| 2026-03-30 | 26.11 | 26.48 | 25.92 | 26.44 | -0.30% | 0.58 | 0.28% |
| 2026-03-27 | 25.62 | 26.58 | 25.56 | 26.52 | +2.51% | 0.76 | 0.37% |
| 2026-03-26 | 26.34 | 26.52 | 25.68 | 25.87 | -2.34% | 0.86 | 0.42% |
| 2026-03-25 | 26.31 | 26.85 | 26.31 | 26.49 | +1.03% | 0.85 | 0.41% |