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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 33.73 | 34.25 | 33.60 | 34.00 | +0.65% | 1.35 | 0.97% |
| 2025-09-16 | 33.86 | 34.03 | 33.41 | 33.78 | -0.30% | 1.29 | 0.93% |
| 2025-09-15 | 33.35 | 34.15 | 33.06 | 33.88 | +1.89% | 2.37 | 1.71% |
| 2025-09-12 | 33.49 | 33.66 | 33.15 | 33.25 | -0.36% | 2.19 | 1.60% |
| 2025-09-11 | 33.03 | 33.62 | 32.78 | 33.37 | +0.66% | 2.01 | 1.48% |
| 2025-09-10 | 33.20 | 33.51 | 32.91 | 33.15 | +0.21% | 1.20 | 0.88% |
| 2025-09-09 | 33.52 | 33.66 | 32.81 | 33.08 | -1.72% | 1.34 | 0.99% |
| 2025-09-08 | 32.98 | 33.69 | 32.73 | 33.66 | +2.00% | 1.95 | 1.43% |
| 2025-09-05 | 32.75 | 33.13 | 32.18 | 33.00 | +1.23% | 1.52 | 1.13% |
| 2025-09-04 | 33.21 | 33.48 | 32.09 | 32.60 | -1.84% | 1.94 | 1.44% |
| 2025-09-03 | 34.22 | 34.48 | 33.14 | 33.21 | -2.72% | 2.00 | 1.45% |
| 2025-09-02 | 35.82 | 35.93 | 33.68 | 34.14 | -4.10% | 3.15 | 2.24% |
| 2025-09-01 | 36.63 | 37.07 | 35.38 | 35.60 | -2.06% | 3.56 | 2.42% |
| 2025-08-29 | 37.24 | 37.35 | 36.02 | 36.35 | -1.49% | 2.77 | 1.86% |
| 2025-08-28 | 36.22 | 36.97 | 35.76 | 36.90 | +2.47% | 4.61 | 3.09% |
| 2025-08-27 | 35.70 | 37.50 | 35.65 | 36.01 | +2.86% | 5.50 | 3.67% |
| 2025-08-26 | 35.50 | 35.65 | 34.88 | 35.01 | -1.46% | 2.54 | 1.76% |
| 2025-08-25 | 35.92 | 36.25 | 34.84 | 35.53 | -0.11% | 3.54 | 2.43% |
| 2025-08-22 | 34.73 | 35.64 | 34.68 | 35.57 | +2.45% | 3.32 | 2.30% |
| 2025-08-21 | 35.30 | 35.46 | 34.55 | 34.72 | -1.22% | 1.80 | 1.26% |