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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.29 | 29.39 | 29.00 | 29.18 | -0.88% | 0.54 | 0.45% |
| 2025-12-17 | 28.95 | 29.49 | 28.57 | 29.44 | +1.48% | 0.96 | 0.80% |
| 2025-12-16 | 28.91 | 29.08 | 28.55 | 29.01 | -0.14% | 0.69 | 0.58% |
| 2025-12-15 | 29.21 | 29.50 | 28.80 | 29.05 | -0.89% | 0.81 | 0.68% |
| 2025-12-12 | 29.30 | 29.61 | 29.08 | 29.31 | +0.55% | 1.02 | 0.85% |
| 2025-12-11 | 29.59 | 29.69 | 29.15 | 29.15 | -1.49% | 0.68 | 0.56% |
| 2025-12-10 | 29.62 | 29.80 | 29.34 | 29.59 | -0.10% | 0.71 | 0.58% |
| 2025-12-09 | 30.06 | 30.06 | 29.56 | 29.62 | -1.43% | 0.82 | 0.67% |
| 2025-12-08 | 29.63 | 30.37 | 29.63 | 30.05 | +1.42% | 1.11 | 0.90% |
| 2025-12-05 | 29.65 | 29.69 | 29.28 | 29.63 | +0.44% | 0.82 | 0.68% |
| 2025-12-04 | 30.03 | 30.03 | 29.28 | 29.50 | -1.07% | 0.66 | 0.54% |
| 2025-12-03 | 29.92 | 30.05 | 29.44 | 29.82 | 0.00% | 0.80 | 0.66% |
| 2025-12-02 | 29.80 | 30.16 | 29.50 | 29.82 | +0.03% | 1.06 | 0.87% |
| 2025-12-01 | 29.37 | 29.90 | 29.05 | 29.81 | +1.74% | 1.35 | 1.11% |
| 2025-11-28 | 29.20 | 29.36 | 28.75 | 29.30 | +0.27% | 0.90 | 0.75% |
| 2025-11-27 | 29.60 | 29.79 | 29.22 | 29.22 | -1.18% | 1.12 | 0.93% |
| 2025-11-26 | 29.86 | 30.09 | 29.52 | 29.57 | -1.30% | 0.83 | 0.68% |
| 2025-11-25 | 29.89 | 30.25 | 29.77 | 29.96 | +0.64% | 0.76 | 0.62% |
| 2025-11-24 | 29.78 | 29.95 | 29.29 | 29.77 | +0.40% | 0.83 | 0.68% |
| 2025-11-21 | 29.60 | 29.97 | 29.28 | 29.65 | -0.40% | 0.97 | 0.80% |