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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.84 | 32.35 | 31.66 | 31.93 | +0.28% | 1.67 | 0.66% |
| 2026-01-16 | 32.52 | 32.60 | 31.80 | 31.84 | -2.03% | 1.87 | 0.74% |
| 2026-01-15 | 32.60 | 32.98 | 31.90 | 32.50 | -0.88% | 2.60 | 1.02% |
| 2026-01-14 | 31.78 | 33.22 | 31.76 | 32.79 | +3.18% | 4.51 | 1.75% |
| 2026-01-13 | 32.90 | 33.13 | 31.50 | 31.78 | -3.32% | 3.17 | 1.25% |
| 2026-01-12 | 31.37 | 32.98 | 31.36 | 32.87 | +5.52% | 3.76 | 1.48% |
| 2026-01-09 | 30.90 | 31.19 | 30.71 | 31.15 | +0.81% | 1.72 | 0.70% |
| 2026-01-08 | 30.53 | 31.00 | 30.32 | 30.90 | +1.31% | 1.48 | 0.61% |
| 2026-01-07 | 30.75 | 30.85 | 30.39 | 30.50 | -0.65% | 1.38 | 0.57% |
| 2026-01-06 | 30.67 | 30.80 | 30.40 | 30.70 | +0.46% | 1.53 | 0.63% |
| 2026-01-05 | 30.26 | 30.63 | 30.15 | 30.56 | +1.49% | 1.58 | 0.66% |
| 2025-12-31 | 29.78 | 30.46 | 29.68 | 30.11 | +1.38% | 1.49 | 0.63% |
| 2025-12-30 | 29.87 | 30.03 | 29.64 | 29.70 | -0.60% | 1.02 | 0.43% |
| 2025-12-29 | 30.00 | 30.38 | 29.81 | 29.88 | -0.23% | 1.02 | 0.43% |
| 2025-12-26 | 29.78 | 30.22 | 29.62 | 29.95 | +0.67% | 1.07 | 0.87% |
| 2025-12-25 | 29.40 | 29.83 | 29.38 | 29.75 | +0.92% | 0.82 | 0.68% |
| 2025-12-24 | 28.98 | 29.55 | 28.85 | 29.48 | +1.73% | 0.73 | 0.61% |
| 2025-12-23 | 29.53 | 29.68 | 28.92 | 28.98 | -2.09% | 0.91 | 0.76% |
| 2025-12-22 | 29.70 | 29.98 | 29.55 | 29.60 | -0.10% | 0.82 | 0.68% |
| 2025-12-19 | 29.25 | 29.80 | 29.25 | 29.63 | +1.54% | 0.83 | 0.69% |