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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.58 | 30.75 | 30.22 | 30.70 | 0.00% | 1.17 | 0.94% |
| 2025-10-22 | 30.61 | 30.90 | 30.38 | 30.70 | -0.16% | 1.16 | 0.92% |
| 2025-10-21 | 30.70 | 30.89 | 30.48 | 30.75 | +0.07% | 1.89 | 1.50% |
| 2025-10-20 | 32.02 | 32.10 | 30.27 | 30.73 | -2.29% | 3.20 | 2.53% |
| 2025-10-17 | 32.45 | 32.58 | 31.28 | 31.45 | -3.32% | 1.73 | 1.33% |
| 2025-10-16 | 32.51 | 32.91 | 32.40 | 32.53 | -0.94% | 1.31 | 0.98% |
| 2025-10-15 | 33.15 | 33.38 | 32.18 | 32.84 | -0.96% | 2.18 | 1.63% |
| 2025-10-14 | 34.55 | 35.07 | 33.03 | 33.16 | -3.88% | 2.92 | 2.10% |
| 2025-10-13 | 33.96 | 35.05 | 33.75 | 34.50 | -2.07% | 3.06 | 2.18% |
| 2025-10-10 | 35.67 | 35.78 | 34.91 | 35.23 | -2.08% | 2.84 | 1.97% |
| 2025-10-09 | 34.09 | 37.01 | 33.81 | 35.98 | +6.23% | 5.01 | 3.42% |
| 2025-09-30 | 33.31 | 33.97 | 33.31 | 33.87 | +1.86% | 1.36 | 0.99% |
| 2025-09-29 | 33.42 | 33.60 | 32.82 | 33.25 | -0.57% | 1.61 | 1.19% |
| 2025-09-26 | 34.25 | 34.25 | 33.41 | 33.44 | -2.51% | 1.47 | 1.06% |
| 2025-09-25 | 33.70 | 34.60 | 33.67 | 34.30 | +2.08% | 2.18 | 1.55% |
| 2025-09-24 | 32.38 | 33.68 | 32.38 | 33.60 | +2.82% | 2.24 | 1.65% |
| 2025-09-23 | 33.10 | 33.33 | 31.78 | 32.68 | -1.30% | 1.79 | 1.35% |
| 2025-09-22 | 33.35 | 33.61 | 32.87 | 33.11 | -0.63% | 1.53 | 1.12% |
| 2025-09-19 | 33.87 | 34.00 | 33.21 | 33.32 | -1.57% | 1.40 | 1.02% |
| 2025-09-18 | 33.90 | 34.80 | 33.40 | 33.85 | -0.44% | 2.22 | 1.58% |