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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 163.09 | 163.19 | 161.06 | 162.50 | -0.31% | 2.19 | 4.44% |
| 2025-07-22 | 162.01 | 163.80 | 161.96 | 163.00 | +0.38% | 2.06 | 4.15% |
| 2025-07-21 | 168.00 | 168.47 | 162.00 | 162.38 | -3.35% | 5.34 | 10.71% |
| 2025-07-18 | 168.48 | 168.70 | 167.13 | 168.00 | +0.25% | 2.02 | 3.94% |
| 2025-07-17 | 165.80 | 169.50 | 165.80 | 167.58 | +0.40% | 2.07 | 4.05% |
| 2025-07-16 | 167.00 | 169.51 | 165.25 | 166.92 | -0.52% | 2.59 | 5.07% |
| 2025-07-15 | 168.27 | 168.28 | 162.45 | 167.80 | 0.00% | 3.87 | 7.65% |
| 2025-07-14 | 170.72 | 170.73 | 167.51 | 167.80 | -0.92% | 2.61 | 5.09% |
| 2025-07-11 | 172.58 | 173.00 | 168.64 | 169.36 | -2.78% | 4.10 | 7.92% |
| 2025-07-10 | 171.00 | 175.14 | 170.11 | 174.20 | +1.37% | 2.71 | 5.14% |
| 2025-07-09 | 169.00 | 178.63 | 167.92 | 171.84 | +1.68% | 5.63 | 10.62% |
| 2025-07-08 | 167.60 | 171.78 | 166.66 | 169.00 | +1.20% | 2.39 | 4.62% |
| 2025-07-07 | 169.20 | 169.20 | 166.66 | 167.00 | -0.84% | 2.00 | 3.93% |
| 2025-07-04 | 168.90 | 169.79 | 167.30 | 168.41 | -0.88% | 2.50 | 4.85% |
| 2025-07-03 | 168.08 | 170.20 | 168.08 | 169.90 | +0.46% | 2.39 | 4.62% |
| 2025-07-02 | 172.10 | 172.97 | 168.00 | 169.12 | -2.52% | 3.35 | 6.48% |
| 2025-07-01 | 168.46 | 178.82 | 168.46 | 173.50 | +3.00% | 7.23 | 13.59% |
| 2025-06-30 | 169.00 | 171.87 | 167.10 | 168.44 | -0.33% | 4.24 | 8.23% |
| 2025-06-27 | 168.79 | 171.27 | 168.01 | 169.00 | -0.14% | 4.01 | 7.76% |
| 2025-06-26 | 174.98 | 175.65 | 168.80 | 169.23 | -3.91% | 6.28 | 12.08% |