影石创新 sh.688775
186.75
-1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 188.00 | 189.97 | 184.15 | 186.75 | -1.14% | 2.83 | 4.63% |
| 2026-05-22 | 194.70 | 196.98 | 188.76 | 188.91 | -2.91% | 3.29 | 5.25% |
| 2026-05-21 | 205.13 | 207.50 | 194.48 | 194.58 | -4.84% | 3.64 | 5.50% |
| 2026-05-20 | 206.18 | 208.68 | 202.06 | 204.48 | -1.43% | 2.70 | 4.02% |
| 2026-05-19 | 210.88 | 214.47 | 204.30 | 207.45 | -0.88% | 3.03 | 4.44% |
| 2026-05-18 | 212.01 | 213.96 | 207.36 | 209.30 | -2.74% | 2.97 | 4.30% |
| 2026-05-15 | 208.88 | 216.99 | 205.25 | 215.20 | +1.13% | 4.07 | 5.85% |
| 2026-05-14 | 221.80 | 222.00 | 211.18 | 212.80 | -3.47% | 4.73 | 6.72% |
| 2026-05-13 | 208.00 | 225.99 | 206.58 | 220.44 | +4.98% | 7.21 | 10.06% |
| 2026-05-12 | 215.05 | 216.18 | 208.98 | 209.99 | -2.86% | 4.13 | 5.95% |
| 2026-05-11 | 202.20 | 218.00 | 202.20 | 216.18 | +7.98% | 7.58 | 10.85% |
| 2026-05-08 | 197.90 | 201.08 | 195.41 | 200.21 | +0.76% | 2.95 | 4.51% |
| 2026-05-07 | 196.99 | 199.96 | 193.18 | 198.70 | +1.17% | 3.31 | 5.09% |
| 2026-05-06 | 194.04 | 199.22 | 193.20 | 196.40 | +1.84% | 3.50 | 5.43% |
| 2026-04-30 | 191.34 | 195.40 | 189.68 | 192.86 | +0.84% | 2.25 | 3.55% |
| 2026-04-29 | 189.62 | 193.95 | 186.48 | 191.25 | +0.86% | 2.16 | 3.45% |
| 2026-04-28 | 195.58 | 195.58 | 187.00 | 189.62 | -3.06% | 2.49 | 4.00% |
| 2026-04-27 | 192.30 | 197.46 | 190.61 | 195.60 | +1.72% | 1.72 | 2.68% |
| 2026-04-24 | 193.02 | 195.81 | 189.91 | 192.30 | -1.18% | 1.49 | 2.37% |
| 2026-04-23 | 196.99 | 199.48 | 193.21 | 194.59 | -0.87% | 2.39 | 3.70% |