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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 185.00 | 187.87 | 182.05 | 187.34 | +3.42% | 1.67 | 2.76% |
| 2026-03-23 | 189.00 | 190.01 | 181.09 | 181.15 | -6.98% | 2.52 | 4.14% |
| 2026-03-20 | 203.21 | 205.79 | 194.40 | 194.75 | -4.14% | 2.17 | 3.33% |
| 2026-03-19 | 207.00 | 208.10 | 202.44 | 203.17 | -3.66% | 1.60 | 2.37% |
| 2026-03-18 | 205.16 | 212.85 | 203.80 | 210.88 | +2.79% | 2.65 | 3.86% |
| 2026-03-17 | 207.61 | 208.68 | 204.55 | 205.16 | -0.79% | 1.50 | 2.23% |
| 2026-03-16 | 208.81 | 209.33 | 204.60 | 206.80 | -1.48% | 1.73 | 2.56% |
| 2026-03-13 | 205.01 | 210.33 | 203.80 | 209.90 | +1.25% | 3.02 | 4.43% |
| 2026-03-12 | 210.01 | 211.80 | 205.51 | 207.30 | -1.99% | 1.92 | 2.83% |
| 2026-03-11 | 210.23 | 216.22 | 208.50 | 211.50 | +0.14% | 2.58 | 3.72% |
| 2026-03-10 | 208.00 | 211.74 | 207.99 | 211.20 | +2.28% | 1.95 | 2.83% |
| 2026-03-09 | 207.83 | 208.00 | 202.00 | 206.50 | -2.46% | 2.11 | 3.14% |
| 2026-03-06 | 210.53 | 213.51 | 209.58 | 211.70 | +0.56% | 1.39 | 2.00% |
| 2026-03-05 | 211.65 | 216.66 | 209.02 | 210.52 | +1.60% | 2.43 | 3.48% |
| 2026-03-04 | 205.00 | 209.91 | 204.00 | 207.20 | -1.50% | 2.16 | 3.18% |
| 2026-03-03 | 226.83 | 228.81 | 210.17 | 210.35 | -9.06% | 6.85 | 9.57% |
| 2026-03-02 | 222.62 | 248.01 | 222.62 | 231.31 | +5.98% | 10.22 | 13.24% |
| 2026-02-27 | 219.90 | 221.67 | 216.99 | 218.26 | -0.79% | 1.86 | 2.59% |
| 2026-02-26 | 222.89 | 223.35 | 219.72 | 219.99 | -1.22% | 1.73 | 2.39% |
| 2026-02-25 | 221.99 | 224.87 | 221.03 | 222.71 | +0.32% | 1.45 | 1.98% |