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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.41 | 30.42 | 29.68 | 29.77 | -1.39% | 0.80 | 0.65% |
| 2025-11-19 | 30.55 | 30.59 | 30.15 | 30.19 | -1.47% | 0.68 | 0.54% |
| 2025-11-18 | 30.41 | 30.65 | 30.18 | 30.64 | +0.69% | 0.81 | 0.65% |
| 2025-11-17 | 30.51 | 30.55 | 30.13 | 30.43 | -0.23% | 0.84 | 0.67% |
| 2025-11-14 | 30.75 | 30.96 | 30.50 | 30.50 | -1.58% | 1.13 | 0.89% |
| 2025-11-13 | 30.88 | 31.00 | 30.78 | 30.99 | +0.42% | 0.89 | 0.71% |
| 2025-11-12 | 31.06 | 31.26 | 30.70 | 30.86 | -0.90% | 0.85 | 0.67% |
| 2025-11-11 | 31.32 | 31.44 | 31.06 | 31.14 | -0.38% | 0.71 | 0.56% |
| 2025-11-10 | 31.13 | 31.39 | 31.00 | 31.26 | +0.42% | 0.82 | 0.64% |
| 2025-11-07 | 31.14 | 31.31 | 30.97 | 31.13 | -0.45% | 0.58 | 0.45% |
| 2025-11-06 | 31.12 | 31.44 | 31.03 | 31.27 | +0.39% | 0.78 | 0.61% |
| 2025-11-05 | 30.92 | 31.31 | 30.81 | 31.15 | -0.22% | 0.79 | 0.62% |
| 2025-11-04 | 31.80 | 31.80 | 31.03 | 31.22 | -2.19% | 1.44 | 1.12% |
| 2025-11-03 | 32.36 | 32.40 | 31.50 | 31.92 | -1.12% | 1.74 | 1.34% |
| 2025-10-31 | 32.29 | 32.67 | 32.20 | 32.28 | -0.12% | 1.14 | 0.86% |
| 2025-10-30 | 32.75 | 32.80 | 32.22 | 32.32 | -1.28% | 1.28 | 0.96% |
| 2025-10-29 | 32.04 | 32.92 | 31.97 | 32.74 | +1.93% | 1.83 | 1.36% |
| 2025-10-28 | 32.30 | 32.41 | 31.93 | 32.12 | -0.83% | 1.31 | 1.00% |
| 2025-10-27 | 31.85 | 32.58 | 31.78 | 32.39 | +2.60% | 2.54 | 1.93% |
| 2025-10-24 | 30.83 | 31.66 | 30.80 | 31.57 | +2.83% | 2.22 | 1.73% |