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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 192.83 | 196.97 | 192.80 | 196.30 | +1.00% | 1.74 | 2.72% |
| 2026-04-21 | 198.00 | 198.00 | 189.52 | 194.35 | -1.84% | 2.62 | 4.16% |
| 2026-04-20 | 196.09 | 199.50 | 194.10 | 198.00 | +0.97% | 1.59 | 2.45% |
| 2026-04-17 | 194.98 | 196.40 | 192.23 | 196.09 | +0.47% | 1.50 | 2.35% |
| 2026-04-16 | 194.08 | 198.48 | 193.66 | 195.18 | +0.14% | 1.42 | 2.22% |
| 2026-04-15 | 199.98 | 200.00 | 194.05 | 194.90 | -1.09% | 1.96 | 3.03% |
| 2026-04-14 | 194.05 | 197.35 | 192.00 | 197.05 | +1.99% | 2.14 | 3.35% |
| 2026-04-13 | 191.78 | 197.00 | 190.67 | 193.20 | +0.06% | 1.89 | 2.98% |
| 2026-04-10 | 190.26 | 197.96 | 189.51 | 193.08 | +2.20% | 2.46 | 3.84% |
| 2026-04-09 | 189.99 | 192.99 | 188.00 | 188.92 | -1.23% | 1.53 | 2.45% |
| 2026-04-08 | 188.00 | 192.55 | 186.56 | 191.27 | +4.38% | 2.30 | 3.69% |
| 2026-04-07 | 179.80 | 186.00 | 179.80 | 183.25 | +1.92% | 1.60 | 2.66% |
| 2026-04-03 | 183.57 | 185.80 | 179.00 | 179.80 | -2.19% | 1.88 | 3.15% |
| 2026-04-02 | 192.66 | 194.90 | 183.50 | 183.83 | -5.72% | 2.29 | 3.72% |
| 2026-04-01 | 193.00 | 195.56 | 190.30 | 194.99 | +3.57% | 2.13 | 3.35% |
| 2026-03-31 | 189.92 | 190.60 | 186.21 | 188.27 | -1.08% | 1.17 | 1.89% |
| 2026-03-30 | 184.93 | 194.87 | 183.00 | 190.32 | +2.00% | 2.27 | 3.61% |
| 2026-03-27 | 181.48 | 188.80 | 181.00 | 186.59 | +2.15% | 1.51 | 2.47% |
| 2026-03-26 | 187.74 | 187.74 | 182.20 | 182.66 | -2.44% | 1.30 | 2.14% |
| 2026-03-25 | 187.34 | 189.79 | 186.50 | 187.23 | -0.06% | 1.37 | 2.21% |