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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.11 | 26.30 | 25.90 | 26.22 | +1.98% | 0.71 | 0.35% |
| 2026-03-23 | 26.52 | 26.68 | 25.49 | 25.71 | -4.07% | 1.30 | 0.63% |
| 2026-03-20 | 27.34 | 27.69 | 26.80 | 26.80 | -1.90% | 0.81 | 0.38% |
| 2026-03-19 | 27.58 | 27.70 | 27.23 | 27.32 | -1.90% | 0.76 | 0.35% |
| 2026-03-18 | 27.76 | 27.99 | 27.50 | 27.85 | +0.04% | 0.88 | 0.40% |
| 2026-03-17 | 28.46 | 28.57 | 27.78 | 27.84 | -2.38% | 1.09 | 0.49% |
| 2026-03-16 | 27.86 | 28.58 | 27.33 | 28.52 | +1.49% | 1.95 | 0.88% |
| 2026-03-13 | 27.94 | 28.55 | 27.58 | 28.10 | +0.21% | 2.34 | 1.06% |
| 2026-03-12 | 27.80 | 28.16 | 27.68 | 28.04 | +0.68% | 1.46 | 0.67% |
| 2026-03-11 | 27.53 | 28.09 | 27.46 | 27.85 | +1.79% | 1.66 | 0.76% |
| 2026-03-10 | 26.99 | 27.48 | 26.99 | 27.36 | +2.24% | 1.23 | 0.57% |
| 2026-03-09 | 26.99 | 26.99 | 26.40 | 26.76 | -1.83% | 1.34 | 0.64% |
| 2026-03-06 | 27.00 | 27.29 | 26.89 | 27.26 | +0.63% | 0.85 | 0.40% |
| 2026-03-05 | 27.36 | 27.50 | 27.00 | 27.09 | +0.15% | 1.08 | 0.51% |
| 2026-03-04 | 27.01 | 27.45 | 26.90 | 27.05 | -1.06% | 1.07 | 0.50% |
| 2026-03-03 | 28.56 | 28.56 | 27.28 | 27.34 | -3.90% | 1.75 | 0.80% |
| 2026-03-02 | 29.01 | 29.10 | 28.28 | 28.45 | -3.79% | 1.88 | 0.84% |
| 2026-02-27 | 29.65 | 29.93 | 29.46 | 29.57 | -0.37% | 1.22 | 0.52% |
| 2026-02-26 | 30.10 | 30.29 | 29.63 | 29.68 | -1.40% | 1.30 | 0.55% |
| 2026-02-25 | 30.20 | 30.37 | 30.08 | 30.10 | +0.10% | 0.83 | 0.35% |