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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 227.00 | 229.99 | 218.65 | 222.00 | -1.20% | 2.67 | 3.67% |
| 2026-02-13 | 223.00 | 231.90 | 221.17 | 224.70 | +1.36% | 4.35 | 5.82% |
| 2026-02-12 | 219.86 | 223.55 | 218.18 | 221.69 | +0.83% | 1.60 | 2.21% |
| 2026-02-11 | 224.91 | 224.91 | 219.78 | 219.87 | -1.51% | 1.58 | 2.19% |
| 2026-02-10 | 222.54 | 226.66 | 221.30 | 223.24 | +0.31% | 1.99 | 2.70% |
| 2026-02-09 | 224.30 | 224.98 | 220.27 | 222.56 | -0.36% | 2.00 | 2.75% |
| 2026-02-06 | 218.44 | 226.59 | 215.50 | 223.37 | +2.46% | 3.79 | 5.21% |
| 2026-02-05 | 217.37 | 219.55 | 216.50 | 218.00 | -0.46% | 1.78 | 2.49% |
| 2026-02-04 | 220.24 | 220.73 | 216.69 | 219.00 | -0.14% | 2.27 | 3.16% |
| 2026-02-03 | 222.05 | 222.95 | 216.00 | 219.31 | -0.45% | 2.93 | 4.09% |
| 2026-02-02 | 223.50 | 226.98 | 220.30 | 220.30 | -1.25% | 2.66 | 3.63% |
| 2026-01-30 | 227.10 | 228.06 | 219.01 | 223.09 | -1.77% | 3.28 | 4.49% |
| 2026-01-29 | 228.66 | 230.77 | 226.84 | 227.10 | -1.18% | 2.58 | 3.44% |
| 2026-01-28 | 228.90 | 234.00 | 227.51 | 229.82 | +0.40% | 2.55 | 3.38% |
| 2026-01-27 | 233.89 | 234.88 | 226.80 | 228.90 | -2.18% | 3.53 | 4.68% |
| 2026-01-26 | 238.42 | 238.94 | 233.83 | 234.00 | -1.85% | 3.31 | 4.29% |
| 2026-01-23 | 239.55 | 241.10 | 238.01 | 238.40 | -0.61% | 2.72 | 3.47% |
| 2026-01-22 | 247.45 | 249.48 | 239.10 | 239.86 | -2.51% | 4.20 | 5.30% |
| 2026-01-21 | 238.51 | 251.07 | 237.66 | 246.04 | +3.01% | 6.31 | 7.79% |
| 2026-01-20 | 243.00 | 244.50 | 237.68 | 238.85 | -1.52% | 3.13 | 3.98% |