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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.61 | 30.85 | 30.02 | 30.07 | -0.73% | 0.97 | 0.41% |
| 2026-02-13 | 30.43 | 30.72 | 30.23 | 30.29 | -0.95% | 0.86 | 0.36% |
| 2026-02-12 | 30.38 | 30.68 | 30.36 | 30.58 | +0.26% | 0.78 | 0.32% |
| 2026-02-11 | 30.60 | 30.84 | 30.48 | 30.50 | -0.59% | 0.74 | 0.31% |
| 2026-02-10 | 30.52 | 30.90 | 30.45 | 30.68 | +0.56% | 0.82 | 0.34% |
| 2026-02-09 | 30.49 | 30.61 | 30.35 | 30.51 | +1.06% | 0.84 | 0.35% |
| 2026-02-06 | 30.35 | 30.46 | 29.96 | 30.19 | -1.08% | 0.87 | 0.36% |
| 2026-02-05 | 30.29 | 30.63 | 30.20 | 30.52 | +0.23% | 0.93 | 0.39% |
| 2026-02-04 | 30.42 | 30.60 | 29.94 | 30.45 | -0.75% | 1.35 | 0.57% |
| 2026-02-03 | 30.00 | 30.70 | 29.85 | 30.68 | +2.64% | 1.28 | 0.54% |
| 2026-02-02 | 30.53 | 30.76 | 29.88 | 29.89 | -2.29% | 1.45 | 0.61% |
| 2026-01-30 | 31.28 | 31.28 | 30.14 | 30.59 | -2.24% | 1.51 | 0.63% |
| 2026-01-29 | 31.14 | 31.97 | 30.80 | 31.29 | +0.10% | 1.52 | 0.61% |
| 2026-01-28 | 31.42 | 31.84 | 31.18 | 31.26 | -0.76% | 1.24 | 0.50% |
| 2026-01-27 | 31.60 | 31.73 | 30.97 | 31.50 | -0.32% | 1.19 | 0.48% |
| 2026-01-26 | 32.18 | 32.45 | 31.53 | 31.60 | -2.11% | 1.68 | 0.67% |
| 2026-01-23 | 31.80 | 32.34 | 31.80 | 32.28 | +1.48% | 1.71 | 0.68% |
| 2026-01-22 | 32.08 | 32.27 | 31.69 | 31.81 | -0.84% | 1.40 | 0.56% |
| 2026-01-21 | 32.00 | 32.27 | 31.72 | 32.08 | +1.68% | 1.80 | 0.71% |
| 2026-01-20 | 31.90 | 32.15 | 31.31 | 31.55 | -1.19% | 1.88 | 0.76% |