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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 294.60 | 302.99 | 282.00 | 287.99 | -4.00% | 26.75 | 30.24% |
| 2025-08-19 | 313.07 | 318.88 | 276.30 | 300.00 | +11.40% | 42.88 | 47.14% |
| 2025-08-18 | 250.18 | 269.30 | 250.18 | 269.30 | +20.00% | 14.47 | 18.27% |
| 2025-08-15 | 206.00 | 224.42 | 206.00 | 224.42 | +20.00% | 18.91 | 28.47% |
| 2025-08-14 | 184.11 | 190.43 | 182.44 | 187.02 | +1.47% | 6.86 | 12.07% |
| 2025-08-13 | 187.00 | 188.20 | 181.44 | 184.31 | -1.13% | 5.47 | 9.75% |
| 2025-08-12 | 183.00 | 193.00 | 182.68 | 186.41 | +1.89% | 7.37 | 12.91% |
| 2025-08-11 | 175.00 | 186.00 | 174.88 | 182.95 | +7.04% | 8.44 | 15.26% |
| 2025-08-08 | 167.89 | 173.66 | 165.01 | 170.92 | +1.80% | 4.11 | 7.91% |
| 2025-08-07 | 167.29 | 169.75 | 166.81 | 167.89 | +0.10% | 2.89 | 5.63% |
| 2025-08-06 | 167.11 | 168.49 | 165.00 | 167.73 | +0.51% | 2.47 | 4.85% |
| 2025-08-05 | 164.50 | 170.99 | 164.18 | 166.88 | +1.42% | 3.46 | 6.76% |
| 2025-08-04 | 161.99 | 165.53 | 161.99 | 164.54 | -0.15% | 3.34 | 6.70% |
| 2025-08-01 | 175.30 | 175.35 | 163.77 | 164.79 | -5.99% | 6.85 | 13.42% |
| 2025-07-31 | 178.88 | 181.88 | 174.72 | 175.29 | -2.77% | 5.20 | 9.60% |
| 2025-07-30 | 174.00 | 183.84 | 173.84 | 180.28 | +3.37% | 9.14 | 16.70% |
| 2025-07-29 | 166.90 | 185.88 | 166.90 | 174.41 | +6.24% | 11.31 | 21.21% |
| 2025-07-28 | 165.53 | 167.00 | 163.88 | 164.17 | -0.82% | 2.15 | 4.28% |
| 2025-07-25 | 165.55 | 165.87 | 163.50 | 165.53 | -0.59% | 2.37 | 4.71% |
| 2025-07-24 | 164.94 | 167.80 | 164.75 | 166.51 | +2.47% | 3.79 | 7.49% |